Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 4.360 | 4.570 | 4.210 | 4.540 | 2,094,374 | +0.30(+7.08%) |
Oct 30, 2018 | 4.130 | 4.330 | 4.100 | 4.240 | 1,377,150 | +0.09(+2.17%) |
Oct 29, 2018 | 4.330 | 4.400 | 4.060 | 4.150 | 1,345,955 | -0.04(-0.95%) |
Oct 26, 2018 | 4.300 | 4.340 | 4.065 | 4.190 | 1,546,600 | -0.21(-4.77%) |
Oct 25, 2018 | 4.310 | 4.460 | 4.230 | 4.400 | 1,599,309 | +0.14(+3.29%) |
Oct 24, 2018 | 4.520 | 4.650 | 4.260 | 4.260 | 1,205,387 | -0.25(-5.54%) |
Oct 23, 2018 | 4.570 | 4.640 | 4.390 | 4.510 | 1,383,101 | -0.19(-4.04%) |
Oct 22, 2018 | 4.780 | 4.870 | 4.650 | 4.700 | 798,662 | -0.04(-0.84%) |
Oct 19, 2018 | 4.880 | 4.990 | 4.600 | 4.740 | 1,453,300 | -0.13(-2.67%) |
Oct 18, 2018 | 4.890 | 5.110 | 4.830 | 4.870 | 2,186,603 | -0.05(-1.02%) |
Oct 17, 2018 | 4.900 | 4.940 | 4.750 | 4.920 | 1,109,151 | +0.03(+0.61%) |
Oct 16, 2018 | 4.990 | 4.990 | 4.760 | 4.890 | 1,431,408 | -0.05(-1.01%) |
Oct 15, 2018 | 4.700 | 5.000 | 4.640 | 4.940 | 2,230,937 | +0.34(+7.39%) |
Oct 12, 2018 | 4.560 | 4.630 | 4.450 | 4.600 | 1,360,900 | +0.10(+2.22%) |
Oct 11, 2018 | 4.300 | 4.640 | 4.260 | 4.500 | 1,705,932 | +0.17(+3.93%) |
Oct 10, 2018 | 4.500 | 4.520 | 4.300 | 4.330 | 1,794,122 | -0.21(-4.63%) |
Oct 09, 2018 | 4.630 | 4.780 | 4.490 | 4.540 | 1,248,742 | -0.09(-1.94%) |
Oct 08, 2018 | 4.460 | 4.660 | 4.350 | 4.630 | 1,679,039 | +0.12(+2.66%) |
Oct 05, 2018 | 4.640 | 4.730 | 4.340 | 4.510 | 2,675,000 | -0.13(-2.80%) |
Oct 04, 2018 | 4.870 | 4.930 | 4.600 | 4.640 | 1,957,812 | -0.29(-5.88%) |
Oct 03, 2018 | 5.030 | 5.110 | 4.860 | 4.930 | 2,063,203 | -0.06(-1.20%) |
Oct 02, 2018 | 4.950 | 5.140 | 4.910 | 4.990 | 2,401,329 | +0.03(+0.60%) |
Oct 01, 2018 | 5.010 | 5.010 | 4.790 | 4.960 | 2,051,968 | +0.11(+2.27%) |
Sep 28, 2018 | 5.150 | 5.160 | 4.760 | 4.850 | 4,393,800 | -0.09(-1.82%) |
Sep 27, 2018 | 4.590 | 5.210 | 4.450 | 4.940 | 6,263,997 | +0.40(+8.81%) |
Sep 26, 2018 | 4.670 | 4.780 | 4.520 | 4.540 | 2,954,515 | -0.08(-1.73%) |
Sep 25, 2018 | 4.240 | 4.840 | 4.190 | 4.620 | 3,478,275 | +0.41(+9.74%) |
Sep 24, 2018 | 4.370 | 4.440 | 4.180 | 4.210 | 1,970,892 | -0.19(-4.32%) |
Sep 21, 2018 | 4.420 | 4.540 | 4.230 | 4.400 | 3,172,100 | -0.02(-0.45%) |
Sep 20, 2018 | 4.250 | 4.500 | 4.130 | 4.420 | 2,111,228 | +0.19(+4.49%) |
Sep 19, 2018 | 4.420 | 4.460 | 4.050 | 4.230 | 4,044,683 | -0.13(-2.98%) |
Sep 18, 2018 | 3.890 | 4.410 | 3.880 | 4.360 | 3,921,539 | +0.47(+12.08%) |
Sep 17, 2018 | 4.010 | 4.030 | 3.700 | 3.890 | 4,584,390 | -0.14(-3.47%) |
Sep 14, 2018 | 4.110 | 4.240 | 3.970 | 4.030 | 2,875,900 | -0.07(-1.71%) |
Sep 13, 2018 | 4.390 | 4.500 | 4.070 | 4.100 | 3,476,842 | -0.31(-7.03%) |
Sep 12, 2018 | 4.490 | 4.520 | 4.330 | 4.410 | 1,885,430 | -0.06(-1.34%) |
Sep 11, 2018 | 4.420 | 4.580 | 4.410 | 4.470 | 1,151,693 | +0.05(+1.13%) |
Sep 10, 2018 | 4.460 | 4.510 | 4.380 | 4.420 | 1,904,161 | -0.03(-0.67%) |
Sep 07, 2018 | 4.400 | 4.680 | 4.350 | 4.450 | 2,173,200 | +0.02(+0.45%) |
Sep 06, 2018 | 4.610 | 4.680 | 4.380 | 4.430 | 1,808,386 | -0.18(-3.90%) |
Sep 05, 2018 | 4.890 | 4.890 | 4.530 | 4.610 | 2,269,842 | -0.28(-5.73%) |
Sep 04, 2018 | 4.860 | 4.960 | 4.760 | 4.890 | 1,898,297 | +0.00(+0.00%) |
Aug 31, 2018 | 4.890 | 4.890 | 4.890 | 0 | +0.18(+3.82%) | |
Aug 30, 2018 | 5.280 | 5.350 | 4.700 | 4.710 | 4,266,358 | -0.50(-9.60%) |
Aug 29, 2018 | 4.960 | 5.360 | 4.950 | 5.210 | 3,908,514 | +0.20(+3.99%) |
Aug 28, 2018 | 4.810 | 5.040 | 4.770 | 5.010 | 1,824,586 | +0.22(+4.59%) |
Aug 27, 2018 | 4.890 | 4.930 | 4.700 | 4.790 | 2,097,275 | -0.12(-2.44%) |
Aug 24, 2018 | 4.940 | 5.000 | 4.870 | 4.910 | 1,749,400 | +0.01(+0.20%) |
Aug 23, 2018 | 4.960 | 5.050 | 4.790 | 4.900 | 2,542,868 | -0.04(-0.81%) |
Aug 22, 2018 | 4.910 | 5.040 | 4.890 | 4.940 | 2,013,349 | +0.03(+0.61%) |
Aug 21, 2018 | 4.970 | 5.210 | 4.780 | 4.910 | 3,388,283 | -0.06(-1.21%) |
Aug 20, 2018 | 4.760 | 5.100 | 4.680 | 4.970 | 3,199,885 | +0.20(+4.19%) |
Aug 17, 2018 | 4.840 | 4.940 | 4.550 | 4.770 | 4,666,900 | -0.21(-4.22%) |
Aug 16, 2018 | 4.840 | 5.030 | 4.740 | 4.980 | 3,795,996 | +0.09(+1.84%) |
Aug 15, 2018 | 4.600 | 4.930 | 4.400 | 4.890 | 11,269,398 | -0.16(-3.17%) |
Aug 14, 2018 | 5.360 | 5.410 | 4.980 | 5.050 | 4,341,959 | -0.32(-5.96%) |
Aug 13, 2018 | 5.680 | 5.690 | 5.360 | 5.370 | 2,338,132 | -0.34(-5.95%) |
Aug 10, 2018 | 5.640 | 5.730 | 5.460 | 5.710 | 1,816,700 | +0.03(+0.53%) |
Aug 09, 2018 | 5.770 | 6.090 | 5.630 | 5.680 | 2,824,693 | -0.07(-1.22%) |
Aug 08, 2018 | 5.830 | 5.870 | 5.680 | 5.750 | 2,009,589 | -0.12(-2.04%) |
Aug 07, 2018 | 5.680 | 5.960 | 5.660 | 5.870 | 2,280,832 | +0.11(+1.91%) |
Aug 06, 2018 | 5.390 | 5.780 | 5.220 | 5.760 | 2,607,652 | +0.40(+7.46%) |
Aug 03, 2018 | 5.730 | 5.730 | 5.210 | 5.360 | 3,690,700 | -0.34(-5.96%) |
Aug 02, 2018 | 5.530 | 5.800 | 5.430 | 5.700 | 2,575,044 | +0.11(+1.97%) |