Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 5.000 | 5.030 | 4.940 | 4.960 | 474,496 | -0.04(-0.80%) |
Oct 30, 2018 | 4.850 | 5.020 | 4.840 | 5.000 | 452,300 | +0.15(+3.09%) |
Oct 29, 2018 | 4.850 | 4.980 | 4.810 | 4.850 | 928,000 | +0.01(+0.21%) |
Oct 26, 2018 | 5.000 | 5.020 | 4.750 | 4.840 | 712,014 | -0.21(-4.16%) |
Oct 25, 2018 | 5.200 | 5.310 | 4.930 | 5.050 | 1,643,318 | -0.02(-0.39%) |
Oct 24, 2018 | 4.970 | 5.170 | 4.940 | 5.070 | 3,071,478 | +0.09(+1.81%) |
Oct 23, 2018 | 4.920 | 5.020 | 4.870 | 4.980 | 2,204,671 | +0.05(+1.01%) |
Oct 22, 2018 | 4.950 | 5.100 | 4.910 | 4.930 | 2,809,266 | +0.05(+1.02%) |
Oct 19, 2018 | 4.880 | 5.040 | 4.770 | 4.880 | 1,920,478 | +0.28(+6.09%) |
Oct 18, 2018 | 4.690 | 4.770 | 4.560 | 4.600 | 754,498 | -0.11(-2.34%) |
Oct 17, 2018 | 4.760 | 4.870 | 4.660 | 4.710 | 670,775 | -0.05(-1.05%) |
Oct 16, 2018 | 4.450 | 4.940 | 4.380 | 4.760 | 1,186,289 | +0.31(+6.97%) |
Oct 15, 2018 | 4.160 | 4.520 | 4.140 | 4.450 | 724,418 | +0.29(+6.97%) |
Oct 12, 2018 | 4.260 | 4.260 | 4.120 | 4.160 | 506,160 | -0.08(-1.89%) |
Oct 11, 2018 | 4.240 | 4.310 | 4.220 | 4.240 | 3,153,251 | -0.07(-1.62%) |
Oct 10, 2018 | 4.350 | 4.360 | 4.280 | 4.310 | 515,302 | -0.05(-1.15%) |
Oct 09, 2018 | 4.370 | 4.400 | 4.250 | 4.360 | 651,588 | -0.04(-0.91%) |
Oct 05, 2018 | 4.400 | 4.400 | 4.400 | 0 | +0.08(+1.85%) | |
Oct 04, 2018 | 4.290 | 4.340 | 4.190 | 4.320 | 986,783 | +0.01(+0.23%) |
Oct 03, 2018 | 4.210 | 4.380 | 4.210 | 4.310 | 569,795 | +0.05(+1.17%) |
Oct 02, 2018 | 4.240 | 4.360 | 4.230 | 4.260 | 741,355 | +0.03(+0.71%) |
Oct 01, 2018 | 4.200 | 4.250 | 4.190 | 4.230 | 473,250 | +0.04(+0.95%) |
Sep 28, 2018 | 4.330 | 4.350 | 4.170 | 4.190 | 1,113,870 | -0.14(-3.23%) |
Sep 27, 2018 | 4.140 | 4.390 | 4.140 | 4.330 | 1,072,298 | +0.17(+4.09%) |
Sep 26, 2018 | 4.100 | 4.220 | 4.100 | 4.160 | 605,705 | +0.05(+1.22%) |
Sep 25, 2018 | 4.150 | 4.150 | 4.090 | 4.110 | 967,508 | -0.03(-0.72%) |
Sep 24, 2018 | 4.300 | 4.340 | 4.110 | 4.140 | 1,173,329 | -0.14(-3.27%) |
Sep 21, 2018 | 4.100 | 4.310 | 4.050 | 4.280 | 7,425,482 | +0.15(+3.63%) |
Sep 20, 2018 | 4.170 | 4.170 | 4.090 | 4.130 | 749,476 | -0.02(-0.48%) |
Sep 19, 2018 | 4.100 | 4.240 | 4.050 | 4.150 | 1,250,893 | +0.05(+1.22%) |
Sep 18, 2018 | 4.130 | 4.140 | 4.030 | 4.100 | 923,677 | -0.02(-0.49%) |
Sep 17, 2018 | 3.910 | 4.140 | 3.900 | 4.120 | 1,066,704 | +0.17(+4.30%) |
Sep 14, 2018 | 3.920 | 4.010 | 3.870 | 3.950 | 780,037 | +0.05(+1.28%) |
Sep 13, 2018 | 3.910 | 3.930 | 3.890 | 3.900 | 603,396 | +0.01(+0.26%) |
Sep 12, 2018 | 3.900 | 3.920 | 3.890 | 3.890 | 1,807,577 | +0.02(+0.52%) |
Sep 11, 2018 | 3.900 | 3.930 | 3.870 | 3.870 | 1,604,622 | -0.03(-0.77%) |
Sep 10, 2018 | 3.810 | 3.960 | 3.760 | 3.900 | 2,022,391 | +0.10(+2.63%) |
Sep 07, 2018 | 3.710 | 3.860 | 3.690 | 3.800 | 1,235,609 | +0.07(+1.88%) |
Sep 06, 2018 | 3.740 | 3.780 | 3.690 | 3.730 | 558,353 | +0.02(+0.54%) |
Sep 05, 2018 | 3.690 | 3.760 | 3.620 | 3.710 | 615,920 | +0.02(+0.54%) |
Sep 04, 2018 | 3.900 | 3.900 | 3.650 | 3.690 | 1,332,969 | -0.01(-0.27%) |
Aug 31, 2018 | 3.700 | 3.700 | 3.700 | 0 | -0.05(-1.33%) | |
Aug 30, 2018 | 3.860 | 3.860 | 3.720 | 3.750 | 1,336,918 | -0.09(-2.34%) |
Aug 29, 2018 | 3.960 | 3.960 | 3.820 | 3.840 | 1,034,279 | -0.11(-2.78%) |
Aug 28, 2018 | 4.020 | 4.050 | 3.910 | 3.950 | 510,477 | -0.04(-1.00%) |
Aug 27, 2018 | 3.940 | 4.090 | 3.880 | 3.990 | 759,651 | +0.06(+1.53%) |
Aug 24, 2018 | 4.000 | 4.020 | 3.820 | 3.930 | 1,123,935 | -0.06(-1.50%) |
Aug 23, 2018 | 4.120 | 4.130 | 3.950 | 3.990 | 540,331 | -0.10(-2.44%) |
Aug 22, 2018 | 4.090 | 4.140 | 4.070 | 4.090 | 344,864 | +0.02(+0.49%) |
Aug 21, 2018 | 4.080 | 4.110 | 4.060 | 4.070 | 214,073 | +0.00(+0.00%) |
Aug 20, 2018 | 4.080 | 4.120 | 4.050 | 4.070 | 472,853 | +0.00(+0.00%) |
Aug 17, 2018 | 3.960 | 4.090 | 3.940 | 4.070 | 625,018 | +0.12(+3.04%) |
Aug 16, 2018 | 3.930 | 4.070 | 3.870 | 3.950 | 725,222 | +0.04(+1.02%) |
Aug 15, 2018 | 3.980 | 3.980 | 3.810 | 3.910 | 900,700 | -0.11(-2.74%) |
Aug 14, 2018 | 3.910 | 4.050 | 3.870 | 4.020 | 930,190 | -0.01(-0.25%) |
Aug 13, 2018 | 4.090 | 4.100 | 3.980 | 4.030 | 888,348 | -0.06(-1.47%) |
Aug 10, 2018 | 4.110 | 4.130 | 4.060 | 4.090 | 385,555 | -0.03(-0.73%) |
Aug 09, 2018 | 4.060 | 4.170 | 4.060 | 4.120 | 477,519 | +0.07(+1.73%) |
Aug 08, 2018 | 4.090 | 4.130 | 4.040 | 4.050 | 518,214 | -0.03(-0.74%) |
Aug 07, 2018 | 4.260 | 4.270 | 4.080 | 4.080 | 422,497 | -0.16(-3.77%) |
Aug 03, 2018 | 4.240 | 4.240 | 4.240 | 0 | -0.11(-2.53%) | |
Aug 02, 2018 | 4.410 | 4.490 | 4.280 | 4.350 | 425,995 | -0.05(-1.14%) |