Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 4.920 | 5.150 | 4.920 | 5.050 | 54,549 | +0.11(+2.23%) |
Oct 30, 2018 | 4.880 | 4.940 | 4.760 | 4.940 | 42,022 | +0.08(+1.65%) |
Oct 29, 2018 | 4.750 | 4.926 | 4.745 | 4.860 | 54,928 | +0.12(+2.53%) |
Oct 26, 2018 | 4.710 | 4.850 | 4.610 | 4.740 | 109,200 | -0.07(-1.46%) |
Oct 25, 2018 | 4.710 | 4.900 | 4.650 | 4.810 | 161,158 | -0.14(-2.83%) |
Oct 24, 2018 | 5.030 | 5.150 | 4.940 | 4.950 | 107,495 | -0.08(-1.59%) |
Oct 23, 2018 | 5.070 | 5.120 | 4.990 | 5.030 | 48,116 | -0.05(-0.98%) |
Oct 22, 2018 | 5.110 | 5.141 | 5.041 | 5.080 | 29,479 | +0.01(+0.20%) |
Oct 19, 2018 | 5.110 | 5.110 | 4.960 | 5.070 | 45,200 | -0.04(-0.78%) |
Oct 18, 2018 | 5.110 | 5.220 | 5.070 | 5.110 | 45,184 | -0.02(-0.39%) |
Oct 17, 2018 | 5.150 | 5.220 | 5.050 | 5.130 | 34,143 | -0.04(-0.77%) |
Oct 16, 2018 | 5.100 | 5.190 | 5.011 | 5.170 | 42,747 | +0.09(+1.77%) |
Oct 15, 2018 | 5.020 | 5.178 | 5.020 | 5.080 | 57,058 | +0.02(+0.40%) |
Oct 12, 2018 | 5.090 | 5.260 | 4.990 | 5.060 | 89,100 | -0.01(-0.20%) |
Oct 11, 2018 | 5.130 | 5.260 | 4.860 | 5.070 | 151,596 | -0.08(-1.55%) |
Oct 10, 2018 | 5.290 | 5.380 | 5.120 | 5.150 | 113,976 | -0.13(-2.46%) |
Oct 09, 2018 | 5.240 | 5.390 | 5.200 | 5.280 | 95,029 | +0.15(+2.92%) |
Oct 08, 2018 | 5.140 | 5.214 | 5.071 | 5.130 | 58,116 | +0.02(+0.39%) |
Oct 05, 2018 | 5.130 | 5.240 | 5.050 | 5.110 | 66,300 | -0.05(-0.97%) |
Oct 04, 2018 | 5.220 | 5.240 | 5.070 | 5.160 | 84,732 | -0.10(-1.90%) |
Oct 03, 2018 | 5.250 | 5.400 | 5.170 | 5.260 | 99,591 | -0.04(-0.75%) |
Oct 02, 2018 | 5.400 | 5.490 | 5.120 | 5.300 | 212,869 | -0.02(-0.38%) |
Oct 01, 2018 | 5.200 | 5.450 | 5.150 | 5.320 | 200,220 | +0.12(+2.31%) |
Sep 28, 2018 | 5.270 | 5.300 | 5.180 | 5.200 | 102,600 | -0.04(-0.76%) |
Sep 27, 2018 | 5.200 | 5.290 | 5.100 | 5.240 | 165,052 | +0.17(+3.35%) |
Sep 26, 2018 | 5.420 | 5.450 | 4.850 | 5.070 | 390,521 | +0.13(+2.63%) |
Sep 25, 2018 | 4.780 | 5.080 | 4.780 | 4.940 | 309,249 | +0.17(+3.56%) |
Sep 24, 2018 | 4.760 | 4.790 | 4.700 | 4.770 | 78,966 | -0.01(-0.21%) |
Sep 21, 2018 | 4.690 | 4.800 | 4.610 | 4.780 | 103,200 | +0.10(+2.14%) |
Sep 20, 2018 | 4.540 | 4.750 | 4.540 | 4.680 | 160,865 | +0.17(+3.77%) |
Sep 19, 2018 | 4.490 | 4.560 | 4.490 | 4.510 | 74,483 | +0.03(+0.67%) |
Sep 18, 2018 | 4.500 | 4.549 | 4.453 | 4.480 | 57,827 | +0.02(+0.45%) |
Sep 17, 2018 | 4.550 | 4.550 | 4.460 | 4.460 | 53,839 | -0.07(-1.55%) |
Sep 14, 2018 | 4.450 | 4.570 | 4.420 | 4.530 | 89,900 | +0.08(+1.80%) |
Sep 13, 2018 | 4.650 | 4.670 | 4.410 | 4.450 | 206,756 | -0.20(-4.30%) |
Sep 12, 2018 | 4.770 | 4.800 | 4.650 | 4.650 | 77,483 | -0.10(-2.11%) |
Sep 11, 2018 | 4.690 | 4.770 | 4.670 | 4.750 | 76,705 | +0.07(+1.50%) |
Sep 10, 2018 | 4.550 | 4.770 | 4.500 | 4.680 | 149,448 | +0.13(+2.86%) |
Sep 07, 2018 | 4.540 | 4.590 | 4.420 | 4.550 | 41,000 | +0.01(+0.22%) |
Sep 06, 2018 | 4.630 | 4.630 | 4.510 | 4.540 | 45,503 | -0.08(-1.73%) |
Sep 05, 2018 | 4.590 | 4.763 | 4.501 | 4.620 | 114,938 | -0.01(-0.22%) |
Sep 04, 2018 | 4.360 | 4.900 | 4.360 | 4.630 | 240,902 | +0.30(+6.93%) |
Aug 31, 2018 | 4.330 | 4.330 | 4.330 | 0 | -0.12(-2.70%) | |
Aug 30, 2018 | 4.600 | 4.630 | 4.440 | 4.450 | 146,153 | -0.15(-3.26%) |
Aug 29, 2018 | 4.640 | 4.700 | 4.560 | 4.600 | 57,160 | -0.02(-0.43%) |
Aug 28, 2018 | 4.720 | 4.730 | 4.560 | 4.620 | 79,028 | -0.07(-1.49%) |
Aug 27, 2018 | 4.620 | 4.740 | 4.530 | 4.690 | 133,794 | +0.06(+1.30%) |
Aug 24, 2018 | 4.750 | 4.800 | 4.610 | 4.630 | 167,600 | -0.12(-2.53%) |
Aug 23, 2018 | 4.840 | 4.880 | 4.730 | 4.750 | 78,109 | -0.07(-1.45%) |
Aug 22, 2018 | 4.780 | 4.840 | 4.720 | 4.820 | 103,842 | +0.07(+1.47%) |
Aug 21, 2018 | 4.660 | 4.770 | 4.660 | 4.750 | 127,640 | +0.08(+1.71%) |
Aug 20, 2018 | 4.850 | 4.850 | 4.620 | 4.670 | 164,616 | -0.10(-2.10%) |
Aug 17, 2018 | 4.430 | 4.770 | 4.430 | 4.770 | 266,500 | +0.38(+8.66%) |
Aug 16, 2018 | 4.300 | 4.450 | 4.260 | 4.390 | 119,284 | +0.12(+2.81%) |
Aug 15, 2018 | 4.330 | 4.350 | 4.210 | 4.270 | 153,340 | -0.10(-2.29%) |
Aug 14, 2018 | 4.430 | 4.450 | 4.270 | 4.370 | 141,070 | -0.02(-0.46%) |
Aug 13, 2018 | 4.190 | 4.450 | 4.190 | 4.390 | 155,876 | +0.00(+0.00%) |
Aug 10, 2018 | 4.250 | 4.420 | 4.110 | 4.390 | 193,700 | +0.08(+1.86%) |
Aug 09, 2018 | 4.820 | 4.870 | 4.170 | 4.310 | 709,388 | -0.49(-10.21%) |
Aug 08, 2018 | 5.200 | 5.340 | 4.750 | 4.800 | 1,163,683 | +0.05(+1.05%) |
Aug 07, 2018 | 4.830 | 4.830 | 4.730 | 4.750 | 125,188 | -0.03(-0.63%) |
Aug 06, 2018 | 4.800 | 4.850 | 4.680 | 4.780 | 85,886 | +0.01(+0.21%) |
Aug 03, 2018 | 4.820 | 4.890 | 4.650 | 4.770 | 123,200 | -0.03(-0.63%) |
Aug 02, 2018 | 4.980 | 5.050 | 4.700 | 4.800 | 215,973 | -0.17(-3.42%) |