Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 3.807 | 4.005 | 3.807 | 3.873 | 895,415 | +0.09(+2.32%) |
Oct 30, 2018 | 3.734 | 3.902 | 3.698 | 3.785 | 848,286 | +0.05(+1.37%) |
Oct 29, 2018 | 3.793 | 3.935 | 3.712 | 3.734 | 875,783 | -0.12(-3.04%) |
Oct 26, 2018 | 3.844 | 3.924 | 3.822 | 3.851 | 733,326 | -0.02(-0.57%) |
Oct 25, 2018 | 3.888 | 4.165 | 3.837 | 3.873 | 835,164 | -0.09(-2.39%) |
Oct 24, 2018 | 4.260 | 4.268 | 3.954 | 3.968 | 878,528 | -0.26(-6.22%) |
Oct 23, 2018 | 4.297 | 4.297 | 4.165 | 4.231 | 638,294 | -0.11(-2.53%) |
Oct 22, 2018 | 4.202 | 4.355 | 4.195 | 4.341 | 751,094 | +0.15(+3.48%) |
Oct 19, 2018 | 4.216 | 4.295 | 4.195 | 4.195 | 483,386 | -0.01(-0.34%) |
Oct 18, 2018 | 4.295 | 4.317 | 4.180 | 4.209 | 707,142 | -0.09(-2.01%) |
Oct 17, 2018 | 4.274 | 4.353 | 4.245 | 4.295 | 658,208 | +0.01(+0.17%) |
Oct 16, 2018 | 4.245 | 4.288 | 4.166 | 4.288 | 761,450 | +0.05(+1.19%) |
Oct 15, 2018 | 4.159 | 4.274 | 4.144 | 4.238 | 686,393 | +0.10(+2.43%) |
Oct 12, 2018 | 4.274 | 4.274 | 4.116 | 4.137 | 584,324 | -0.06(-1.37%) |
Oct 11, 2018 | 4.173 | 4.245 | 4.144 | 4.195 | 546,903 | +0.03(+0.69%) |
Oct 10, 2018 | 4.238 | 4.281 | 4.159 | 4.166 | 694,283 | -0.06(-1.53%) |
Oct 09, 2018 | 4.252 | 4.281 | 4.216 | 4.231 | 584,060 | -0.01(-0.34%) |
Oct 08, 2018 | 4.302 | 4.346 | 4.238 | 4.245 | 627,739 | -0.08(-1.83%) |
Oct 05, 2018 | 4.346 | 4.374 | 4.238 | 4.324 | 519,863 | -0.02(-0.50%) |
Oct 04, 2018 | 4.367 | 4.400 | 4.317 | 4.346 | 750,468 | +0.00(+0.00%) |
Oct 03, 2018 | 4.381 | 4.425 | 4.331 | 4.346 | 1,071,835 | +0.00(+0.00%) |
Oct 02, 2018 | 4.662 | 4.676 | 4.346 | 4.346 | 1,095,357 | -0.33(-7.07%) |
Oct 01, 2018 | 4.683 | 4.712 | 4.669 | 4.676 | 489,744 | +0.01(+0.31%) |
Sep 28, 2018 | 4.633 | 4.687 | 4.396 | 4.662 | 1,373,446 | -0.27(-5.39%) |
Sep 27, 2018 | 4.848 | 4.949 | 4.848 | 4.927 | 410,207 | +0.07(+1.48%) |
Sep 26, 2018 | 4.848 | 4.913 | 4.848 | 4.855 | 195,012 | +0.01(+0.15%) |
Sep 25, 2018 | 4.920 | 4.952 | 4.838 | 4.848 | 401,742 | -0.08(-1.60%) |
Sep 24, 2018 | 4.884 | 4.934 | 4.863 | 4.927 | 272,315 | +0.04(+0.88%) |
Sep 21, 2018 | 4.899 | 4.963 | 4.863 | 4.884 | 547,986 | -0.01(-0.15%) |
Sep 20, 2018 | 4.934 | 4.963 | 4.848 | 4.891 | 489,889 | -0.03(-0.58%) |
Sep 19, 2018 | 4.791 | 4.970 | 4.791 | 4.920 | 454,210 | +0.12(+2.54%) |
Sep 18, 2018 | 4.741 | 4.899 | 4.741 | 4.798 | 657,422 | +0.09(+1.83%) |
Sep 17, 2018 | 4.741 | 4.805 | 4.669 | 4.712 | 548,342 | -0.01(-0.30%) |
Sep 14, 2018 | 4.755 | 4.755 | 4.705 | 4.726 | 327,873 | -0.01(-0.30%) |
Sep 13, 2018 | 4.733 | 4.762 | 4.690 | 4.741 | 403,418 | +0.01(+0.30%) |
Sep 12, 2018 | 4.662 | 4.741 | 4.633 | 4.726 | 369,478 | +0.09(+1.86%) |
Sep 11, 2018 | 4.597 | 4.669 | 4.575 | 4.640 | 351,885 | +0.03(+0.62%) |
Sep 10, 2018 | 4.654 | 4.683 | 4.597 | 4.611 | 487,542 | +0.00(+0.00%) |
Sep 07, 2018 | 4.726 | 4.726 | 4.611 | 4.611 | 598,942 | -0.13(-2.73%) |
Sep 06, 2018 | 4.891 | 4.906 | 4.726 | 4.741 | 752,207 | -0.11(-2.37%) |
Sep 05, 2018 | 4.870 | 4.891 | 4.805 | 4.855 | 486,981 | -0.01(-0.15%) |
Sep 04, 2018 | 5.028 | 5.035 | 4.820 | 4.863 | 752,878 | -0.19(-3.70%) |
Aug 31, 2018 | 5.049 | 5.049 | 5.049 | 0 | -0.01(-0.14%) | |
Aug 30, 2018 | 5.085 | 5.093 | 4.999 | 5.057 | 397,286 | -0.04(-0.71%) |
Aug 29, 2018 | 5.114 | 5.128 | 5.085 | 5.093 | 236,876 | -0.01(-0.14%) |
Aug 28, 2018 | 5.157 | 5.207 | 5.093 | 5.100 | 228,980 | -0.04(-0.70%) |
Aug 27, 2018 | 5.150 | 5.236 | 5.093 | 5.136 | 584,375 | -0.01(-0.14%) |
Aug 24, 2018 | 5.172 | 5.236 | 5.128 | 5.143 | 265,500 | +0.00(+0.00%) |
Aug 23, 2018 | 5.207 | 5.215 | 5.128 | 5.143 | 362,677 | -0.02(-0.42%) |
Aug 22, 2018 | 5.150 | 5.186 | 5.125 | 5.164 | 250,128 | +0.04(+0.84%) |
Aug 21, 2018 | 5.100 | 5.157 | 5.093 | 5.121 | 265,944 | +0.06(+1.28%) |
Aug 20, 2018 | 5.028 | 5.078 | 5.017 | 5.057 | 225,030 | +0.04(+0.86%) |
Aug 17, 2018 | 5.006 | 5.013 | 4.970 | 5.013 | 235,985 | +0.00(+0.00%) |
Aug 16, 2018 | 4.963 | 5.064 | 4.963 | 5.013 | 284,976 | +0.06(+1.31%) |
Aug 15, 2018 | 5.078 | 5.107 | 4.927 | 4.949 | 422,428 | -0.14(-2.82%) |
Aug 14, 2018 | 5.049 | 5.128 | 5.049 | 5.093 | 379,887 | +0.04(+0.85%) |
Aug 13, 2018 | 5.157 | 5.157 | 5.046 | 5.049 | 961,013 | -0.08(-1.54%) |
Aug 10, 2018 | 5.121 | 5.186 | 5.100 | 5.128 | 694,728 | -0.01(-0.14%) |
Aug 09, 2018 | 5.186 | 5.186 | 5.114 | 5.136 | 224,528 | -0.04(-0.69%) |
Aug 08, 2018 | 5.164 | 5.186 | 5.114 | 5.172 | 427,446 | +0.02(+0.42%) |
Aug 07, 2018 | 5.136 | 5.215 | 5.114 | 5.150 | 462,970 | +0.04(+0.84%) |
Aug 06, 2018 | 5.107 | 5.136 | 5.057 | 5.107 | 223,969 | -0.01(-0.14%) |
Aug 03, 2018 | 5.093 | 5.150 | 5.042 | 5.114 | 501,764 | +0.02(+0.42%) |
Aug 02, 2018 | 4.999 | 5.175 | 4.999 | 5.093 | 502,518 | +0.08(+1.58%) |