Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 4.470 | 4.827 | 4.470 | 4.650 | 14,701 | +0.21(+4.73%) |
Oct 30, 2018 | 4.520 | 4.520 | 4.300 | 4.440 | 109,986 | +0.01(+0.23%) |
Oct 29, 2018 | 4.490 | 4.650 | 4.280 | 4.430 | 35,176 | -0.01(-0.23%) |
Oct 26, 2018 | 4.780 | 4.890 | 4.400 | 4.440 | 133,600 | -0.28(-5.93%) |
Oct 25, 2018 | 4.450 | 4.770 | 4.450 | 4.720 | 80,715 | +0.28(+6.31%) |
Oct 24, 2018 | 4.670 | 4.690 | 4.410 | 4.440 | 45,020 | -0.25(-5.33%) |
Oct 23, 2018 | 4.700 | 4.744 | 4.574 | 4.690 | 67,391 | -0.04(-0.85%) |
Oct 22, 2018 | 4.700 | 4.980 | 4.700 | 4.730 | 10,484 | +0.00(+0.00%) |
Oct 19, 2018 | 4.700 | 4.870 | 4.610 | 4.730 | 118,100 | +0.04(+0.85%) |
Oct 18, 2018 | 4.865 | 4.928 | 4.675 | 4.690 | 34,130 | -0.22(-4.48%) |
Oct 17, 2018 | 4.920 | 4.950 | 4.865 | 4.910 | 18,850 | +0.05(+1.03%) |
Oct 16, 2018 | 4.970 | 4.970 | 4.760 | 4.860 | 82,459 | -0.02(-0.41%) |
Oct 15, 2018 | 4.800 | 5.040 | 4.798 | 4.880 | 52,558 | +0.06(+1.24%) |
Oct 12, 2018 | 5.010 | 5.030 | 4.800 | 4.820 | 205,200 | -0.18(-3.60%) |
Oct 11, 2018 | 5.063 | 5.151 | 4.850 | 5.000 | 112,719 | -0.02(-0.40%) |
Oct 10, 2018 | 5.120 | 5.120 | 5.020 | 5.020 | 20,567 | -0.13(-2.52%) |
Oct 09, 2018 | 5.180 | 5.200 | 5.085 | 5.150 | 21,447 | -0.04(-0.77%) |
Oct 08, 2018 | 5.100 | 5.190 | 5.100 | 5.190 | 32,308 | +0.13(+2.57%) |
Oct 05, 2018 | 5.065 | 5.120 | 5.050 | 5.060 | 16,500 | +0.01(+0.18%) |
Oct 04, 2018 | 5.099 | 5.160 | 5.050 | 5.051 | 7,445 | -0.02(-0.37%) |
Oct 03, 2018 | 5.080 | 5.120 | 5.050 | 5.070 | 18,529 | -0.02(-0.39%) |
Oct 02, 2018 | 5.070 | 5.120 | 5.050 | 5.090 | 11,471 | -0.01(-0.20%) |
Oct 01, 2018 | 5.180 | 5.190 | 5.100 | 5.100 | 21,104 | -0.09(-1.73%) |
Sep 28, 2018 | 5.070 | 5.350 | 5.070 | 5.190 | 26,000 | +0.09(+1.76%) |
Sep 27, 2018 | 5.170 | 5.180 | 5.100 | 5.100 | 31,014 | -0.05(-0.97%) |
Sep 26, 2018 | 5.210 | 5.290 | 5.150 | 5.150 | 23,671 | -0.13(-2.46%) |
Sep 25, 2018 | 5.370 | 5.470 | 5.190 | 5.280 | 23,137 | -0.07(-1.31%) |
Sep 24, 2018 | 5.330 | 5.410 | 5.201 | 5.350 | 23,042 | -0.05(-0.93%) |
Sep 21, 2018 | 5.170 | 5.400 | 5.170 | 5.400 | 78,700 | +0.23(+4.45%) |
Sep 20, 2018 | 5.120 | 5.210 | 5.110 | 5.170 | 24,222 | +0.07(+1.37%) |
Sep 19, 2018 | 5.100 | 5.200 | 5.100 | 5.100 | 23,876 | -0.01(-0.20%) |
Sep 18, 2018 | 5.250 | 5.260 | 5.100 | 5.110 | 12,327 | -0.10(-1.92%) |
Sep 17, 2018 | 5.090 | 5.270 | 5.070 | 5.210 | 13,806 | +0.13(+2.56%) |
Sep 14, 2018 | 5.060 | 5.330 | 5.050 | 5.080 | 194,000 | +0.03(+0.59%) |
Sep 13, 2018 | 5.110 | 5.130 | 5.050 | 5.050 | 16,714 | -0.08(-1.56%) |
Sep 12, 2018 | 5.100 | 5.179 | 5.060 | 5.130 | 42,863 | +0.02(+0.39%) |
Sep 11, 2018 | 5.200 | 5.230 | 5.110 | 5.110 | 25,990 | -0.13(-2.48%) |
Sep 10, 2018 | 5.290 | 5.300 | 5.220 | 5.240 | 29,493 | -0.07(-1.32%) |
Sep 07, 2018 | 5.390 | 5.390 | 5.300 | 5.310 | 7,500 | -0.03(-0.56%) |
Sep 06, 2018 | 5.305 | 5.390 | 5.305 | 5.340 | 8,312 | +0.06(+1.14%) |
Sep 05, 2018 | 5.470 | 5.470 | 5.250 | 5.280 | 27,606 | -0.22(-4.00%) |
Sep 04, 2018 | 5.520 | 5.560 | 5.425 | 5.500 | 11,692 | -0.05(-0.90%) |
Aug 31, 2018 | 5.550 | 5.550 | 5.550 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 5.520 | 5.560 | 5.461 | 5.550 | 20,936 | +0.05(+1.00%) |
Aug 29, 2018 | 5.492 | 5.563 | 5.460 | 5.495 | 28,118 | +0.03(+0.46%) |
Aug 28, 2018 | 5.480 | 5.540 | 5.470 | 5.470 | 13,113 | -0.01(-0.18%) |
Aug 27, 2018 | 5.420 | 5.650 | 5.280 | 5.480 | 43,486 | +0.06(+1.11%) |
Aug 24, 2018 | 5.400 | 5.460 | 5.310 | 5.420 | 39,500 | +0.02(+0.37%) |
Aug 23, 2018 | 5.380 | 5.480 | 5.370 | 5.400 | 34,428 | +0.02(+0.37%) |
Aug 22, 2018 | 5.390 | 5.390 | 5.290 | 5.380 | 25,447 | -0.01(-0.19%) |
Aug 21, 2018 | 5.360 | 5.400 | 5.261 | 5.390 | 17,716 | -0.01(-0.19%) |
Aug 20, 2018 | 5.430 | 5.460 | 5.360 | 5.400 | 20,681 | +0.03(+0.56%) |
Aug 17, 2018 | 5.330 | 5.450 | 5.260 | 5.370 | 13,100 | +0.00(+0.00%) |
Aug 16, 2018 | 5.400 | 5.450 | 5.366 | 5.370 | 10,948 | -0.04(-0.74%) |
Aug 15, 2018 | 5.390 | 5.410 | 5.343 | 5.410 | 9,925 | +0.02(+0.37%) |
Aug 14, 2018 | 5.270 | 5.400 | 5.270 | 5.390 | 7,844 | +0.13(+2.47%) |
Aug 13, 2018 | 5.200 | 5.350 | 5.200 | 5.260 | 15,612 | +0.01(+0.19%) |
Aug 10, 2018 | 5.360 | 5.380 | 5.200 | 5.250 | 12,500 | -0.13(-2.51%) |
Aug 09, 2018 | 5.460 | 5.629 | 5.320 | 5.385 | 25,760 | -0.07(-1.19%) |
Aug 08, 2018 | 5.460 | 5.530 | 5.320 | 5.450 | 12,345 | -0.05(-0.91%) |
Aug 07, 2018 | 5.510 | 5.600 | 5.320 | 5.500 | 23,476 | -0.01(-0.18%) |
Aug 06, 2018 | 5.500 | 5.660 | 5.485 | 5.510 | 101,541 | +0.01(+0.18%) |
Aug 03, 2018 | 5.630 | 5.630 | 5.500 | 5.500 | 11,500 | -0.05(-0.90%) |
Aug 02, 2018 | 5.310 | 5.730 | 5.300 | 5.550 | 63,982 | +0.23(+4.32%) |