Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 4.510 | 4.730 | 4.400 | 4.690 | 107,646 | +0.25(+5.63%) |
Oct 30, 2018 | 4.330 | 4.500 | 4.284 | 4.440 | 74,730 | +0.14(+3.26%) |
Oct 29, 2018 | 4.520 | 4.550 | 4.250 | 4.300 | 95,898 | -0.16(-3.59%) |
Oct 26, 2018 | 4.630 | 4.660 | 4.450 | 4.460 | 158,800 | -0.25(-5.31%) |
Oct 25, 2018 | 4.550 | 4.740 | 4.527 | 4.710 | 108,126 | +0.20(+4.43%) |
Oct 24, 2018 | 4.550 | 4.590 | 4.500 | 4.510 | 112,743 | -0.08(-1.74%) |
Oct 23, 2018 | 4.510 | 4.590 | 4.380 | 4.590 | 71,749 | +0.05(+1.10%) |
Oct 22, 2018 | 4.620 | 4.731 | 4.500 | 4.540 | 84,577 | -0.06(-1.30%) |
Oct 19, 2018 | 4.530 | 4.610 | 4.380 | 4.600 | 99,500 | +0.07(+1.55%) |
Oct 18, 2018 | 4.660 | 4.660 | 4.460 | 4.530 | 126,737 | -0.18(-3.82%) |
Oct 17, 2018 | 4.750 | 4.910 | 4.690 | 4.710 | 46,940 | -0.04(-0.84%) |
Oct 16, 2018 | 4.890 | 4.890 | 4.645 | 4.750 | 117,278 | -0.06(-1.25%) |
Oct 15, 2018 | 4.610 | 4.868 | 4.560 | 4.810 | 94,094 | +0.17(+3.66%) |
Oct 12, 2018 | 4.700 | 4.850 | 4.560 | 4.640 | 103,100 | +0.00(+0.00%) |
Oct 11, 2018 | 4.690 | 4.830 | 4.600 | 4.640 | 96,778 | -0.10(-2.11%) |
Oct 10, 2018 | 4.660 | 4.770 | 4.560 | 4.740 | 104,969 | +0.00(+0.00%) |
Oct 09, 2018 | 4.750 | 4.920 | 4.720 | 4.740 | 91,891 | -0.06(-1.25%) |
Oct 08, 2018 | 4.650 | 4.830 | 4.560 | 4.800 | 162,840 | +0.11(+2.35%) |
Oct 05, 2018 | 4.890 | 4.910 | 4.660 | 4.690 | 168,100 | -0.21(-4.29%) |
Oct 04, 2018 | 5.110 | 5.183 | 4.870 | 4.900 | 318,592 | -0.24(-4.67%) |
Oct 03, 2018 | 5.390 | 5.400 | 5.140 | 5.140 | 95,741 | -0.25(-4.64%) |
Oct 02, 2018 | 5.240 | 5.400 | 5.200 | 5.390 | 67,607 | +0.14(+2.67%) |
Oct 01, 2018 | 5.320 | 5.490 | 5.200 | 5.250 | 109,932 | -0.09(-1.69%) |
Sep 28, 2018 | 5.410 | 5.500 | 5.310 | 5.340 | 163,900 | -0.11(-2.02%) |
Sep 27, 2018 | 5.540 | 5.610 | 5.400 | 5.450 | 131,578 | -0.11(-1.98%) |
Sep 26, 2018 | 5.780 | 5.780 | 5.510 | 5.560 | 71,637 | -0.24(-4.14%) |
Sep 25, 2018 | 5.680 | 5.830 | 5.607 | 5.800 | 65,897 | +0.15(+2.65%) |
Sep 24, 2018 | 5.890 | 5.890 | 5.630 | 5.650 | 66,821 | -0.24(-4.07%) |
Sep 21, 2018 | 5.900 | 5.900 | 5.760 | 5.890 | 158,100 | -0.05(-0.84%) |
Sep 20, 2018 | 5.660 | 5.980 | 5.570 | 5.940 | 197,739 | +0.38(+6.83%) |
Sep 19, 2018 | 5.250 | 5.670 | 5.250 | 5.560 | 189,212 | +0.33(+6.31%) |
Sep 18, 2018 | 5.110 | 5.330 | 5.110 | 5.230 | 116,852 | +0.08(+1.55%) |
Sep 17, 2018 | 5.100 | 5.250 | 5.050 | 5.150 | 70,325 | +0.05(+0.98%) |
Sep 14, 2018 | 5.090 | 5.190 | 5.070 | 5.100 | 63,800 | +0.02(+0.39%) |
Sep 13, 2018 | 5.040 | 5.190 | 5.010 | 5.080 | 115,761 | +0.05(+0.99%) |
Sep 12, 2018 | 5.040 | 5.070 | 4.910 | 5.030 | 134,375 | -0.01(-0.20%) |
Sep 11, 2018 | 5.090 | 5.090 | 4.930 | 5.040 | 126,335 | -0.08(-1.56%) |
Sep 10, 2018 | 5.040 | 5.360 | 5.030 | 5.120 | 165,898 | +0.08(+1.59%) |
Sep 07, 2018 | 4.890 | 5.085 | 4.890 | 5.040 | 91,300 | +0.13(+2.65%) |
Sep 06, 2018 | 5.050 | 5.060 | 4.890 | 4.910 | 109,531 | -0.14(-2.77%) |
Sep 05, 2018 | 5.300 | 5.300 | 5.030 | 5.050 | 107,495 | -0.25(-4.72%) |
Sep 04, 2018 | 5.500 | 5.550 | 5.280 | 5.300 | 97,560 | -0.19(-3.46%) |
Aug 31, 2018 | 5.490 | 5.490 | 5.490 | 0 | +0.15(+2.81%) | |
Aug 30, 2018 | 5.490 | 5.540 | 5.301 | 5.340 | 204,907 | -0.15(-2.73%) |
Aug 29, 2018 | 5.560 | 5.600 | 5.450 | 5.490 | 79,200 | -0.06(-1.08%) |
Aug 28, 2018 | 5.450 | 5.600 | 5.395 | 5.550 | 142,004 | +0.08(+1.46%) |
Aug 27, 2018 | 5.320 | 5.628 | 5.320 | 5.470 | 155,724 | +0.15(+2.82%) |
Aug 24, 2018 | 5.230 | 5.390 | 5.230 | 5.320 | 157,100 | +0.10(+1.92%) |
Aug 23, 2018 | 5.350 | 5.500 | 5.180 | 5.220 | 306,440 | -0.16(-2.97%) |
Aug 22, 2018 | 5.160 | 5.436 | 5.120 | 5.380 | 311,742 | +0.22(+4.26%) |
Aug 21, 2018 | 5.200 | 5.320 | 5.050 | 5.160 | 271,920 | -0.04(-0.77%) |
Aug 20, 2018 | 4.810 | 5.250 | 4.810 | 5.200 | 315,393 | +0.39(+8.11%) |
Aug 17, 2018 | 4.680 | 4.910 | 4.610 | 4.810 | 173,700 | +0.10(+2.12%) |
Aug 16, 2018 | 4.640 | 4.780 | 4.616 | 4.710 | 192,070 | +0.07(+1.51%) |
Aug 15, 2018 | 4.850 | 5.030 | 4.610 | 4.640 | 301,338 | -0.31(-6.26%) |
Aug 14, 2018 | 4.770 | 4.980 | 4.560 | 4.950 | 511,806 | +0.15(+3.13%) |
Aug 13, 2018 | 5.140 | 5.230 | 4.770 | 4.800 | 484,244 | -0.34(-6.61%) |
Aug 10, 2018 | 5.400 | 5.490 | 5.110 | 5.140 | 622,800 | -0.69(-11.84%) |
Aug 09, 2018 | 5.750 | 5.930 | 5.570 | 5.830 | 273,984 | +0.17(+3.00%) |
Aug 08, 2018 | 5.630 | 5.730 | 5.600 | 5.660 | 173,701 | +0.02(+0.35%) |
Aug 07, 2018 | 5.630 | 5.700 | 5.570 | 5.640 | 107,588 | +0.00(+0.00%) |
Aug 06, 2018 | 5.770 | 5.770 | 5.600 | 5.640 | 132,507 | -0.08(-1.40%) |
Aug 03, 2018 | 5.600 | 5.780 | 5.590 | 5.720 | 122,900 | +0.13(+2.33%) |
Aug 02, 2018 | 5.450 | 5.700 | 5.390 | 5.590 | 195,679 | -0.03(-0.53%) |