Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 4.344 | 4.350 | 4.318 | 4.331 | 53,978 | +0.02(+0.45%) |
Oct 30, 2018 | 4.299 | 4.318 | 4.292 | 4.312 | 45,744 | +0.03(+0.60%) |
Oct 29, 2018 | 4.338 | 4.376 | 4.266 | 4.286 | 84,207 | -0.04(-0.90%) |
Oct 26, 2018 | 4.350 | 4.350 | 4.292 | 4.325 | 91,407 | -0.08(-1.90%) |
Oct 25, 2018 | 4.389 | 4.421 | 4.389 | 4.409 | 66,657 | +0.05(+1.04%) |
Oct 24, 2018 | 4.454 | 4.459 | 4.363 | 4.363 | 261,357 | -0.09(-1.96%) |
Oct 23, 2018 | 4.409 | 4.467 | 4.396 | 4.450 | 84,201 | -0.03(-0.65%) |
Oct 22, 2018 | 4.531 | 4.531 | 4.479 | 4.479 | 32,585 | -0.06(-1.28%) |
Oct 19, 2018 | 4.505 | 4.538 | 4.489 | 4.538 | 24,478 | +0.05(+1.15%) |
Oct 18, 2018 | 4.525 | 4.544 | 4.486 | 4.486 | 33,123 | -0.06(-1.28%) |
Oct 17, 2018 | 4.538 | 4.551 | 4.505 | 4.544 | 47,067 | +0.00(+0.00%) |
Oct 16, 2018 | 4.505 | 4.544 | 4.505 | 4.544 | 101,696 | +0.06(+1.44%) |
Oct 15, 2018 | 4.454 | 4.525 | 4.454 | 4.479 | 97,181 | +0.03(+0.58%) |
Oct 12, 2018 | 4.525 | 4.525 | 4.409 | 4.454 | 102,252 | -0.01(-0.14%) |
Oct 11, 2018 | 4.518 | 4.520 | 4.441 | 4.460 | 133,462 | -0.05(-1.00%) |
Oct 10, 2018 | 4.538 | 4.591 | 4.500 | 4.505 | 204,401 | -0.07(-1.55%) |
Oct 09, 2018 | 4.576 | 4.576 | 4.570 | 4.576 | 60,606 | +0.01(+0.14%) |
Oct 08, 2018 | 4.589 | 4.602 | 4.547 | 4.570 | 88,812 | -0.03(-0.70%) |
Oct 05, 2018 | 4.725 | 4.725 | 4.596 | 4.602 | 114,336 | -0.11(-2.33%) |
Oct 04, 2018 | 4.744 | 4.744 | 4.692 | 4.712 | 322,965 | -0.06(-1.22%) |
Oct 03, 2018 | 4.763 | 4.770 | 4.731 | 4.770 | 74,619 | +0.03(+0.64%) |
Oct 02, 2018 | 4.744 | 4.757 | 4.738 | 4.740 | 38,163 | -0.01(-0.25%) |
Oct 01, 2018 | 4.757 | 4.789 | 4.744 | 4.752 | 131,984 | -0.01(-0.25%) |
Sep 28, 2018 | 4.731 | 4.767 | 4.722 | 4.763 | 38,112 | +0.02(+0.41%) |
Sep 27, 2018 | 4.769 | 4.769 | 4.744 | 4.744 | 68,843 | -0.03(-0.68%) |
Sep 26, 2018 | 4.802 | 4.814 | 4.747 | 4.776 | 31,681 | +0.00(+0.00%) |
Sep 25, 2018 | 4.802 | 4.802 | 4.776 | 4.776 | 62,109 | -0.01(-0.14%) |
Sep 24, 2018 | 4.815 | 4.828 | 4.776 | 4.783 | 24,153 | -0.03(-0.54%) |
Sep 21, 2018 | 4.783 | 4.822 | 4.783 | 4.809 | 18,281 | +0.00(+0.00%) |
Sep 20, 2018 | 4.770 | 4.815 | 4.752 | 4.809 | 31,676 | +0.05(+1.09%) |
Sep 19, 2018 | 4.770 | 4.770 | 4.757 | 4.757 | 43,266 | -0.01(-0.14%) |
Sep 18, 2018 | 4.744 | 4.763 | 4.740 | 4.763 | 75,194 | +0.02(+0.38%) |
Sep 17, 2018 | 4.744 | 4.751 | 4.731 | 4.746 | 35,027 | -0.01(-0.24%) |
Sep 14, 2018 | 4.738 | 4.763 | 4.712 | 4.757 | 78,238 | +0.00(+0.00%) |
Sep 13, 2018 | 4.841 | 4.844 | 4.754 | 4.757 | 79,034 | -0.01(-0.28%) |
Sep 12, 2018 | 4.772 | 4.779 | 4.760 | 4.771 | 4,809 | +0.01(+0.13%) |
Sep 11, 2018 | 4.752 | 4.790 | 4.739 | 4.764 | 24,551 | -0.01(-0.13%) |
Sep 10, 2018 | 4.783 | 4.802 | 4.764 | 4.771 | 37,372 | -0.01(-0.13%) |
Sep 07, 2018 | 4.790 | 4.790 | 4.745 | 4.777 | 54,383 | -0.03(-0.53%) |
Sep 06, 2018 | 4.847 | 4.853 | 4.796 | 4.802 | 32,658 | -0.03(-0.53%) |
Sep 05, 2018 | 4.828 | 4.866 | 4.828 | 4.828 | 43,106 | -0.03(-0.65%) |
Sep 04, 2018 | 4.878 | 4.885 | 4.834 | 4.859 | 59,007 | -0.04(-0.78%) |
Aug 31, 2018 | 4.897 | 4.897 | 4.897 | 0 | -0.01(-0.13%) | |
Aug 30, 2018 | 4.917 | 4.942 | 4.872 | 4.904 | 97,413 | -0.04(-0.77%) |
Aug 29, 2018 | 4.936 | 4.956 | 4.936 | 4.942 | 14,264 | -0.01(-0.13%) |
Aug 28, 2018 | 4.948 | 4.955 | 4.923 | 4.948 | 53,117 | -0.02(-0.38%) |
Aug 27, 2018 | 4.970 | 4.970 | 4.936 | 4.967 | 35,982 | +0.03(+0.51%) |
Aug 24, 2018 | 4.948 | 4.955 | 4.891 | 4.942 | 82,126 | +0.03(+0.52%) |
Aug 23, 2018 | 4.942 | 4.948 | 4.917 | 4.917 | 47,541 | -0.03(-0.64%) |
Aug 22, 2018 | 4.936 | 4.948 | 4.898 | 4.948 | 28,925 | +0.01(+0.26%) |
Aug 21, 2018 | 4.936 | 4.942 | 4.872 | 4.936 | 43,175 | +0.04(+0.78%) |
Aug 20, 2018 | 4.917 | 4.917 | 4.866 | 4.897 | 51,804 | +0.00(+0.00%) |
Aug 17, 2018 | 4.878 | 4.897 | 4.866 | 4.897 | 71,564 | +0.01(+0.13%) |
Aug 16, 2018 | 4.866 | 4.891 | 4.816 | 4.891 | 23,589 | +0.04(+0.92%) |
Aug 15, 2018 | 4.821 | 4.866 | 4.815 | 4.847 | 52,009 | -0.06(-1.29%) |
Aug 14, 2018 | 4.840 | 4.910 | 4.821 | 4.910 | 52,343 | +0.04(+0.85%) |
Aug 13, 2018 | 4.866 | 4.891 | 4.851 | 4.869 | 52,478 | -0.02(-0.45%) |
Aug 10, 2018 | 4.904 | 4.910 | 4.885 | 4.891 | 13,556 | +0.00(+0.00%) |
Aug 09, 2018 | 4.891 | 4.917 | 4.878 | 4.891 | 174,047 | -0.02(-0.39%) |
Aug 08, 2018 | 4.853 | 4.913 | 4.853 | 4.910 | 64,942 | +0.03(+0.65%) |
Aug 07, 2018 | 4.910 | 4.910 | 4.872 | 4.878 | 210,952 | -0.04(-0.90%) |
Aug 06, 2018 | 4.961 | 5.015 | 4.878 | 4.923 | 368,988 | -0.04(-0.77%) |
Aug 03, 2018 | 4.904 | 4.961 | 4.904 | 4.961 | 52,018 | +0.04(+0.90%) |
Aug 02, 2018 | 4.904 | 4.917 | 4.885 | 4.917 | 106,105 | -0.02(-0.39%) |