Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 5.200 | 5.330 | 5.110 | 5.190 | 383,746 | +0.05(+0.97%) |
Oct 30, 2018 | 4.850 | 5.160 | 4.815 | 5.140 | 285,453 | +0.29(+5.98%) |
Oct 29, 2018 | 4.870 | 5.000 | 4.710 | 4.850 | 301,555 | +0.02(+0.41%) |
Oct 26, 2018 | 4.800 | 4.950 | 4.690 | 4.830 | 233,700 | -0.02(-0.41%) |
Oct 25, 2018 | 4.910 | 4.940 | 4.750 | 4.850 | 277,235 | -0.03(-0.61%) |
Oct 24, 2018 | 5.050 | 5.098 | 4.880 | 4.880 | 255,098 | -0.15(-2.98%) |
Oct 23, 2018 | 5.070 | 5.080 | 4.950 | 5.030 | 280,570 | -0.08(-1.57%) |
Oct 22, 2018 | 5.100 | 5.140 | 5.030 | 5.110 | 218,944 | +0.00(+0.00%) |
Oct 19, 2018 | 5.230 | 5.400 | 5.060 | 5.110 | 323,400 | -0.10(-1.92%) |
Oct 18, 2018 | 5.190 | 5.250 | 5.110 | 5.210 | 153,778 | +0.00(+0.00%) |
Oct 17, 2018 | 5.060 | 5.290 | 5.060 | 5.210 | 318,764 | +0.14(+2.76%) |
Oct 16, 2018 | 4.840 | 5.110 | 4.800 | 5.070 | 311,954 | +0.26(+5.41%) |
Oct 15, 2018 | 4.720 | 4.830 | 4.620 | 4.810 | 188,783 | +0.10(+2.12%) |
Oct 12, 2018 | 4.730 | 4.830 | 4.620 | 4.710 | 310,200 | +0.03(+0.64%) |
Oct 11, 2018 | 4.570 | 4.800 | 4.430 | 4.680 | 335,662 | +0.12(+2.63%) |
Oct 10, 2018 | 4.650 | 4.650 | 4.370 | 4.560 | 534,058 | -0.06(-1.30%) |
Oct 09, 2018 | 4.800 | 4.880 | 4.430 | 4.620 | 597,740 | -0.23(-4.74%) |
Oct 08, 2018 | 5.000 | 5.046 | 4.750 | 4.850 | 317,528 | -0.05(-1.02%) |
Oct 05, 2018 | 5.530 | 5.540 | 4.890 | 4.900 | 688,400 | -0.62(-11.23%) |
Oct 04, 2018 | 5.470 | 5.690 | 5.410 | 5.520 | 417,577 | +0.06(+1.10%) |
Oct 03, 2018 | 5.470 | 5.700 | 5.430 | 5.460 | 341,880 | +0.01(+0.18%) |
Oct 02, 2018 | 5.250 | 5.550 | 5.170 | 5.450 | 563,293 | +0.25(+4.81%) |
Oct 01, 2018 | 5.240 | 5.240 | 5.090 | 5.200 | 259,079 | +0.00(+0.00%) |
Sep 28, 2018 | 5.150 | 5.200 | 5.100 | 5.200 | 146,200 | +0.05(+0.97%) |
Sep 27, 2018 | 5.200 | 5.250 | 5.100 | 5.150 | 183,617 | -0.05(-0.96%) |
Sep 26, 2018 | 5.100 | 5.200 | 5.100 | 5.200 | 146,820 | +0.05(+0.97%) |
Sep 25, 2018 | 5.250 | 5.284 | 5.150 | 5.150 | 187,394 | -0.10(-1.90%) |
Sep 24, 2018 | 5.000 | 5.300 | 5.000 | 5.250 | 272,327 | +0.20(+3.96%) |
Sep 21, 2018 | 5.000 | 5.150 | 4.950 | 5.050 | 606,600 | +0.05(+1.00%) |
Sep 20, 2018 | 5.050 | 5.050 | 5.000 | 5.000 | 127,361 | +0.00(+0.00%) |
Sep 19, 2018 | 4.950 | 5.050 | 4.950 | 5.000 | 191,282 | +0.00(+0.00%) |
Sep 18, 2018 | 4.950 | 5.050 | 4.900 | 5.000 | 205,909 | +0.05(+1.01%) |
Sep 17, 2018 | 4.900 | 4.950 | 4.900 | 4.950 | 175,660 | +0.00(+0.00%) |
Sep 14, 2018 | 4.900 | 4.950 | 4.900 | 4.950 | 230,700 | +0.05(+1.02%) |
Sep 13, 2018 | 4.950 | 5.000 | 4.900 | 4.900 | 217,473 | -0.05(-1.01%) |
Sep 12, 2018 | 5.100 | 5.100 | 4.800 | 4.950 | 367,877 | -0.10(-1.98%) |
Sep 11, 2018 | 5.100 | 5.150 | 4.900 | 5.050 | 284,080 | -0.15(-2.88%) |
Sep 10, 2018 | 4.950 | 5.200 | 4.900 | 5.200 | 236,351 | +0.20(+4.00%) |
Sep 07, 2018 | 4.950 | 5.050 | 4.900 | 5.000 | 326,600 | -0.05(-0.99%) |
Sep 06, 2018 | 5.150 | 5.170 | 4.800 | 5.050 | 865,433 | -0.10(-1.94%) |
Sep 05, 2018 | 5.200 | 5.225 | 5.100 | 5.150 | 493,167 | -0.05(-0.96%) |
Sep 04, 2018 | 5.250 | 5.300 | 5.150 | 5.200 | 318,244 | -0.05(-0.95%) |
Aug 31, 2018 | 5.250 | 5.250 | 5.250 | 0 | -0.05(-0.94%) | |
Aug 30, 2018 | 5.250 | 5.325 | 5.225 | 5.300 | 356,609 | +0.05(+0.95%) |
Aug 29, 2018 | 5.250 | 5.300 | 5.150 | 5.250 | 370,837 | +0.05(+0.96%) |
Aug 28, 2018 | 5.200 | 5.250 | 5.150 | 5.200 | 206,203 | +0.00(+0.00%) |
Aug 27, 2018 | 5.150 | 5.300 | 5.150 | 5.200 | 343,268 | -0.05(-0.95%) |
Aug 24, 2018 | 5.300 | 5.300 | 5.200 | 5.250 | 290,500 | -0.05(-0.94%) |
Aug 23, 2018 | 5.400 | 5.400 | 5.250 | 5.300 | 261,705 | -0.05(-0.93%) |
Aug 22, 2018 | 5.300 | 5.400 | 5.290 | 5.350 | 227,554 | +0.05(+0.94%) |
Aug 21, 2018 | 5.300 | 5.350 | 5.250 | 5.300 | 254,263 | +0.05(+0.95%) |
Aug 20, 2018 | 5.200 | 5.350 | 5.150 | 5.250 | 416,126 | +0.05(+0.96%) |
Aug 17, 2018 | 5.200 | 5.200 | 5.150 | 5.200 | 169,600 | -0.05(-0.95%) |
Aug 16, 2018 | 5.150 | 5.250 | 5.100 | 5.250 | 212,307 | +0.15(+2.94%) |
Aug 15, 2018 | 5.200 | 5.200 | 5.100 | 5.100 | 315,316 | -0.05(-0.97%) |
Aug 14, 2018 | 5.300 | 5.300 | 5.050 | 5.150 | 845,293 | -0.20(-3.74%) |
Aug 13, 2018 | 5.400 | 5.400 | 5.250 | 5.350 | 273,576 | -0.05(-0.93%) |
Aug 10, 2018 | 5.450 | 5.450 | 5.300 | 5.400 | 366,800 | +0.00(+0.00%) |
Aug 09, 2018 | 5.400 | 5.450 | 5.250 | 5.400 | 314,061 | +0.05(+0.93%) |
Aug 08, 2018 | 5.900 | 6.150 | 5.200 | 5.350 | 1,610,922 | -0.20(-3.60%) |
Aug 07, 2018 | 5.450 | 5.550 | 5.450 | 5.550 | 436,591 | +0.10(+1.83%) |
Aug 06, 2018 | 5.500 | 5.500 | 5.400 | 5.450 | 245,583 | -0.10(-1.80%) |
Aug 03, 2018 | 5.700 | 5.750 | 5.500 | 5.550 | 315,200 | -0.15(-2.63%) |
Aug 02, 2018 | 5.600 | 5.700 | 5.500 | 5.700 | 210,937 | +0.10(+1.79%) |