Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 4.180 | 4.360 | 4.180 | 4.320 | 93,892 | +0.19(+4.60%) |
Oct 30, 2018 | 4.060 | 4.140 | 3.980 | 4.130 | 73,358 | +0.09(+2.23%) |
Oct 29, 2018 | 4.080 | 4.200 | 4.015 | 4.040 | 40,459 | -0.01(-0.25%) |
Oct 26, 2018 | 4.010 | 4.105 | 3.980 | 4.050 | 146,000 | -0.05(-1.22%) |
Oct 25, 2018 | 4.010 | 4.120 | 4.000 | 4.100 | 66,373 | +0.06(+1.49%) |
Oct 24, 2018 | 4.080 | 4.160 | 3.620 | 4.040 | 111,733 | -0.04(-0.98%) |
Oct 23, 2018 | 4.020 | 4.150 | 3.920 | 4.080 | 61,073 | -0.06(-1.45%) |
Oct 22, 2018 | 4.290 | 4.340 | 4.080 | 4.140 | 95,862 | -0.14(-3.27%) |
Oct 19, 2018 | 4.210 | 4.320 | 4.210 | 4.280 | 134,300 | +0.14(+3.38%) |
Oct 18, 2018 | 4.400 | 4.410 | 4.120 | 4.140 | 102,820 | -0.27(-6.12%) |
Oct 17, 2018 | 4.430 | 4.470 | 4.400 | 4.410 | 119,010 | +0.00(+0.00%) |
Oct 16, 2018 | 4.390 | 4.490 | 4.320 | 4.410 | 139,603 | +0.04(+0.92%) |
Oct 15, 2018 | 4.410 | 4.490 | 4.245 | 4.370 | 128,678 | -0.08(-1.80%) |
Oct 12, 2018 | 4.540 | 4.650 | 4.440 | 4.450 | 67,600 | -0.02(-0.45%) |
Oct 11, 2018 | 4.560 | 4.590 | 4.390 | 4.470 | 121,111 | -0.13(-2.83%) |
Oct 10, 2018 | 4.740 | 4.740 | 4.550 | 4.600 | 83,548 | -0.14(-2.95%) |
Oct 09, 2018 | 4.800 | 4.880 | 4.720 | 4.740 | 41,564 | -0.06(-1.25%) |
Oct 08, 2018 | 4.870 | 4.870 | 4.750 | 4.800 | 52,870 | -0.07(-1.44%) |
Oct 05, 2018 | 5.010 | 5.010 | 4.820 | 4.870 | 29,300 | -0.15(-2.99%) |
Oct 04, 2018 | 5.070 | 5.070 | 5.000 | 5.020 | 40,228 | -0.07(-1.38%) |
Oct 03, 2018 | 4.990 | 5.120 | 4.960 | 5.090 | 45,564 | +0.11(+2.21%) |
Oct 02, 2018 | 5.180 | 5.270 | 4.950 | 4.980 | 66,601 | -0.20(-3.86%) |
Oct 01, 2018 | 5.400 | 5.410 | 5.150 | 5.180 | 75,403 | -0.20(-3.72%) |
Sep 28, 2018 | 5.240 | 5.420 | 5.200 | 5.380 | 70,800 | +0.13(+2.48%) |
Sep 27, 2018 | 5.260 | 5.310 | 5.200 | 5.250 | 38,693 | +0.00(+0.00%) |
Sep 26, 2018 | 5.340 | 5.340 | 5.220 | 5.250 | 51,091 | -0.05(-0.94%) |
Sep 25, 2018 | 5.320 | 5.350 | 5.211 | 5.300 | 43,492 | +0.00(+0.00%) |
Sep 24, 2018 | 5.310 | 5.340 | 5.280 | 5.300 | 52,761 | -0.02(-0.38%) |
Sep 21, 2018 | 5.200 | 5.330 | 5.200 | 5.320 | 145,900 | +0.09(+1.72%) |
Sep 20, 2018 | 5.200 | 5.280 | 5.180 | 5.230 | 65,196 | +0.08(+1.55%) |
Sep 19, 2018 | 5.170 | 5.220 | 5.110 | 5.150 | 77,944 | +0.00(+0.00%) |
Sep 18, 2018 | 5.110 | 5.240 | 5.090 | 5.150 | 76,409 | +0.03(+0.59%) |
Sep 17, 2018 | 5.050 | 5.160 | 5.050 | 5.120 | 66,009 | +0.09(+1.79%) |
Sep 14, 2018 | 5.030 | 5.170 | 5.020 | 5.030 | 44,700 | -0.01(-0.20%) |
Sep 13, 2018 | 5.000 | 5.175 | 5.000 | 5.040 | 23,590 | +0.03(+0.60%) |
Sep 12, 2018 | 5.050 | 5.070 | 5.000 | 5.010 | 64,471 | -0.06(-1.18%) |
Sep 11, 2018 | 5.200 | 5.209 | 5.000 | 5.070 | 59,278 | -0.15(-2.87%) |
Sep 10, 2018 | 5.000 | 5.230 | 5.000 | 5.220 | 43,597 | +0.19(+3.78%) |
Sep 07, 2018 | 5.050 | 5.150 | 5.010 | 5.030 | 71,600 | -0.08(-1.57%) |
Sep 06, 2018 | 5.150 | 5.210 | 5.080 | 5.110 | 84,639 | -0.04(-0.78%) |
Sep 05, 2018 | 5.140 | 5.230 | 5.040 | 5.150 | 76,093 | +0.02(+0.39%) |
Sep 04, 2018 | 5.140 | 5.170 | 5.010 | 5.130 | 93,877 | -0.02(-0.39%) |
Aug 31, 2018 | 5.150 | 5.150 | 5.150 | 0 | +0.06(+1.18%) | |
Aug 30, 2018 | 4.950 | 5.110 | 4.890 | 5.090 | 101,512 | +0.13(+2.62%) |
Aug 29, 2018 | 4.900 | 5.060 | 4.900 | 4.960 | 55,581 | +0.07(+1.43%) |
Aug 28, 2018 | 5.130 | 5.200 | 4.870 | 4.890 | 95,441 | -0.21(-4.12%) |
Aug 27, 2018 | 5.080 | 5.250 | 5.080 | 5.100 | 99,485 | -0.02(-0.39%) |
Aug 24, 2018 | 5.170 | 5.240 | 5.060 | 5.120 | 79,900 | -0.03(-0.58%) |
Aug 23, 2018 | 4.940 | 5.190 | 4.940 | 5.150 | 85,298 | +0.20(+4.04%) |
Aug 22, 2018 | 4.840 | 4.970 | 4.820 | 4.950 | 70,883 | +0.11(+2.27%) |
Aug 21, 2018 | 4.710 | 4.860 | 4.700 | 4.840 | 62,199 | +0.14(+2.98%) |
Aug 20, 2018 | 4.770 | 4.790 | 4.665 | 4.700 | 51,206 | -0.08(-1.67%) |
Aug 17, 2018 | 4.700 | 4.850 | 4.700 | 4.780 | 39,600 | +0.06(+1.27%) |
Aug 16, 2018 | 4.610 | 4.750 | 4.600 | 4.720 | 47,082 | +0.13(+2.83%) |
Aug 15, 2018 | 4.810 | 4.820 | 4.570 | 4.590 | 77,154 | -0.25(-5.17%) |
Aug 14, 2018 | 4.740 | 4.860 | 4.710 | 4.840 | 42,106 | +0.10(+2.11%) |
Aug 13, 2018 | 4.710 | 4.760 | 4.600 | 4.740 | 89,157 | +0.02(+0.42%) |
Aug 10, 2018 | 4.800 | 4.870 | 4.710 | 4.720 | 36,700 | -0.11(-2.28%) |
Aug 09, 2018 | 4.600 | 4.890 | 4.600 | 4.830 | 107,706 | -0.07(-1.43%) |
Aug 08, 2018 | 4.870 | 4.950 | 4.600 | 4.900 | 165,827 | +0.03(+0.62%) |
Aug 07, 2018 | 4.970 | 4.970 | 4.761 | 4.870 | 69,589 | -0.08(-1.62%) |
Aug 06, 2018 | 4.760 | 5.000 | 4.760 | 4.950 | 74,338 | +0.08(+1.64%) |
Aug 03, 2018 | 4.900 | 4.950 | 4.830 | 4.870 | 44,200 | -0.04(-0.81%) |
Aug 02, 2018 | 4.880 | 4.950 | 4.870 | 4.910 | 46,999 | +0.02(+0.41%) |