Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 4.140 | 4.140 | 4.083 | 4.100 | 24,661 | -0.02(-0.50%) |
Oct 30, 2018 | 4.090 | 4.190 | 4.080 | 4.120 | 35,455 | +0.04(+0.99%) |
Oct 29, 2018 | 4.180 | 4.241 | 4.080 | 4.080 | 32,772 | -0.18(-4.23%) |
Oct 26, 2018 | 4.260 | 4.300 | 4.260 | 4.260 | 28,900 | +0.00(+0.00%) |
Oct 25, 2018 | 4.320 | 4.350 | 4.260 | 4.260 | 31,611 | -0.07(-1.62%) |
Oct 24, 2018 | 4.370 | 4.380 | 4.320 | 4.330 | 61,333 | -0.04(-0.92%) |
Oct 23, 2018 | 4.390 | 4.400 | 4.320 | 4.370 | 57,912 | -0.02(-0.46%) |
Oct 22, 2018 | 4.310 | 4.402 | 4.300 | 4.390 | 66,658 | +0.06(+1.39%) |
Oct 19, 2018 | 4.400 | 4.490 | 4.300 | 4.330 | 116,000 | +0.01(+0.23%) |
Oct 18, 2018 | 4.369 | 4.369 | 4.250 | 4.320 | 44,382 | -0.07(-1.59%) |
Oct 17, 2018 | 4.400 | 4.400 | 4.322 | 4.390 | 65,639 | +0.03(+0.69%) |
Oct 16, 2018 | 4.289 | 4.370 | 4.289 | 4.360 | 53,130 | +0.11(+2.59%) |
Oct 15, 2018 | 4.280 | 4.300 | 4.250 | 4.250 | 15,316 | -0.01(-0.23%) |
Oct 12, 2018 | 4.270 | 4.330 | 4.210 | 4.260 | 48,200 | -0.01(-0.23%) |
Oct 11, 2018 | 4.390 | 4.440 | 4.180 | 4.270 | 95,962 | -0.10(-2.29%) |
Oct 10, 2018 | 4.350 | 4.429 | 4.350 | 4.370 | 56,563 | +0.01(+0.23%) |
Oct 09, 2018 | 4.340 | 4.450 | 4.330 | 4.360 | 101,455 | +0.06(+1.40%) |
Oct 08, 2018 | 4.320 | 4.360 | 4.300 | 4.300 | 122,145 | -0.03(-0.69%) |
Oct 05, 2018 | 4.255 | 4.340 | 4.255 | 4.330 | 113,000 | +0.07(+1.67%) |
Oct 04, 2018 | 4.340 | 4.340 | 4.200 | 4.259 | 112,797 | -0.08(-1.87%) |
Oct 03, 2018 | 4.300 | 4.360 | 4.300 | 4.340 | 102,168 | +0.09(+2.12%) |
Oct 02, 2018 | 4.240 | 4.350 | 4.240 | 4.250 | 99,731 | +0.03(+0.71%) |
Oct 01, 2018 | 4.140 | 4.240 | 4.140 | 4.220 | 57,903 | +0.05(+1.20%) |
Sep 28, 2018 | 4.170 | 4.170 | 4.140 | 4.170 | 39,500 | -0.02(-0.48%) |
Sep 27, 2018 | 4.150 | 4.200 | 4.150 | 4.190 | 12,149 | +0.02(+0.48%) |
Sep 26, 2018 | 4.180 | 4.200 | 4.170 | 4.170 | 28,881 | -0.01(-0.24%) |
Sep 25, 2018 | 4.170 | 4.210 | 4.170 | 4.180 | 55,056 | -0.05(-1.18%) |
Sep 24, 2018 | 4.310 | 4.310 | 4.170 | 4.230 | 57,561 | -0.01(-0.24%) |
Sep 21, 2018 | 4.190 | 4.240 | 4.170 | 4.240 | 25,600 | +0.04(+0.95%) |
Sep 20, 2018 | 4.150 | 4.240 | 4.150 | 4.200 | 28,961 | +0.06(+1.45%) |
Sep 19, 2018 | 4.220 | 4.220 | 4.140 | 4.140 | 104,137 | -0.08(-1.90%) |
Sep 18, 2018 | 4.240 | 4.240 | 4.190 | 4.220 | 74,884 | -0.01(-0.24%) |
Sep 17, 2018 | 4.200 | 4.240 | 4.180 | 4.230 | 127,550 | +0.05(+1.20%) |
Sep 14, 2018 | 4.200 | 4.200 | 4.170 | 4.180 | 37,200 | -0.02(-0.48%) |
Sep 13, 2018 | 4.200 | 4.200 | 4.170 | 4.200 | 20,871 | +0.02(+0.48%) |
Sep 12, 2018 | 4.210 | 4.221 | 4.176 | 4.180 | 36,968 | +0.00(+0.00%) |
Sep 11, 2018 | 4.210 | 4.240 | 4.180 | 4.180 | 66,057 | -0.06(-1.42%) |
Sep 10, 2018 | 4.220 | 4.240 | 4.200 | 4.240 | 45,562 | +0.04(+0.95%) |
Sep 07, 2018 | 4.200 | 4.220 | 4.190 | 4.200 | 26,800 | +0.00(+0.00%) |
Sep 06, 2018 | 4.250 | 4.250 | 4.180 | 4.200 | 15,066 | +0.00(+0.00%) |
Sep 05, 2018 | 4.240 | 4.240 | 4.200 | 4.200 | 28,212 | -0.01(-0.24%) |
Sep 04, 2018 | 4.210 | 4.260 | 4.210 | 4.210 | 19,409 | -0.03(-0.71%) |
Aug 31, 2018 | 4.240 | 4.240 | 4.240 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 4.228 | 4.240 | 4.228 | 4.240 | 3,919 | +0.02(+0.47%) |
Aug 29, 2018 | 4.250 | 4.250 | 4.220 | 4.220 | 3,365 | +0.01(+0.24%) |
Aug 28, 2018 | 4.240 | 4.270 | 4.210 | 4.210 | 24,910 | -0.06(-1.41%) |
Aug 27, 2018 | 4.250 | 4.300 | 4.220 | 4.270 | 33,522 | +0.07(+1.67%) |
Aug 24, 2018 | 4.250 | 4.250 | 4.190 | 4.200 | 45,700 | -0.02(-0.47%) |
Aug 23, 2018 | 4.230 | 4.270 | 4.210 | 4.220 | 33,208 | +0.02(+0.48%) |
Aug 22, 2018 | 4.190 | 4.270 | 4.190 | 4.200 | 29,874 | -0.01(-0.24%) |
Aug 21, 2018 | 4.230 | 4.300 | 4.210 | 4.210 | 64,116 | +0.01(+0.24%) |
Aug 20, 2018 | 4.240 | 4.249 | 4.190 | 4.200 | 58,944 | +0.08(+1.94%) |
Aug 17, 2018 | 4.150 | 4.250 | 4.120 | 4.120 | 45,000 | -0.04(-0.96%) |
Aug 16, 2018 | 4.148 | 4.170 | 4.148 | 4.160 | 20,310 | +0.02(+0.48%) |
Aug 15, 2018 | 4.190 | 4.190 | 4.080 | 4.140 | 39,244 | -0.08(-1.90%) |
Aug 14, 2018 | 4.150 | 4.250 | 4.147 | 4.220 | 63,462 | +0.10(+2.43%) |
Aug 13, 2018 | 4.140 | 4.140 | 4.080 | 4.120 | 17,893 | +0.02(+0.49%) |
Aug 10, 2018 | 4.050 | 4.110 | 4.050 | 4.100 | 22,400 | +0.05(+1.23%) |
Aug 09, 2018 | 4.201 | 4.201 | 4.040 | 4.050 | 49,449 | -0.15(-3.57%) |
Aug 08, 2018 | 4.350 | 4.350 | 4.150 | 4.200 | 47,266 | +0.11(+2.69%) |
Aug 07, 2018 | 4.100 | 4.130 | 4.080 | 4.090 | 11,266 | -0.01(-0.24%) |
Aug 06, 2018 | 4.165 | 4.165 | 4.090 | 4.100 | 45,204 | -0.04(-0.97%) |
Aug 03, 2018 | 4.160 | 4.210 | 4.140 | 4.140 | 25,500 | -0.04(-0.96%) |
Aug 02, 2018 | 4.170 | 4.210 | 4.124 | 4.180 | 25,974 | +0.03(+0.68%) |