Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 4.140 | 4.420 | 4.140 | 4.280 | 13,881 | +0.15(+3.63%) |
Oct 30, 2018 | 4.000 | 4.400 | 3.940 | 4.130 | 32,770 | +0.26(+6.72%) |
Oct 29, 2018 | 3.920 | 4.250 | 3.760 | 3.870 | 17,593 | -0.04(-1.02%) |
Oct 26, 2018 | 4.090 | 4.270 | 3.880 | 3.910 | 16,300 | -0.14(-3.46%) |
Oct 25, 2018 | 4.080 | 4.220 | 4.030 | 4.050 | 12,622 | -0.05(-1.22%) |
Oct 24, 2018 | 4.280 | 4.370 | 4.070 | 4.100 | 17,081 | -0.14(-3.30%) |
Oct 23, 2018 | 4.400 | 4.400 | 4.060 | 4.240 | 36,805 | -0.24(-5.36%) |
Oct 22, 2018 | 4.690 | 4.890 | 4.450 | 4.480 | 23,354 | +0.06(+1.36%) |
Oct 19, 2018 | 4.960 | 4.960 | 4.420 | 4.420 | 42,400 | -0.57(-11.42%) |
Oct 18, 2018 | 5.060 | 5.210 | 4.820 | 4.990 | 57,770 | -0.12(-2.35%) |
Oct 17, 2018 | 5.230 | 5.390 | 5.110 | 5.110 | 7,526 | -0.18(-3.40%) |
Oct 16, 2018 | 5.130 | 5.350 | 5.120 | 5.290 | 29,604 | +0.09(+1.73%) |
Oct 15, 2018 | 5.430 | 5.430 | 5.000 | 5.200 | 40,450 | -0.20(-3.70%) |
Oct 12, 2018 | 5.430 | 5.600 | 5.120 | 5.400 | 30,900 | -0.07(-1.28%) |
Oct 11, 2018 | 5.540 | 5.760 | 5.470 | 5.470 | 31,862 | -0.08(-1.44%) |
Oct 10, 2018 | 5.640 | 5.750 | 5.518 | 5.550 | 37,838 | -0.06(-1.07%) |
Oct 09, 2018 | 5.400 | 5.740 | 5.240 | 5.610 | 28,716 | +0.18(+3.31%) |
Oct 08, 2018 | 5.120 | 5.480 | 5.120 | 5.430 | 20,289 | +0.28(+5.44%) |
Oct 05, 2018 | 5.410 | 5.410 | 4.965 | 5.150 | 11,500 | -0.22(-4.10%) |
Oct 04, 2018 | 5.210 | 5.530 | 5.180 | 5.370 | 26,910 | +0.21(+4.07%) |
Oct 03, 2018 | 4.930 | 5.265 | 4.820 | 5.160 | 25,889 | +0.30(+6.17%) |
Oct 02, 2018 | 5.012 | 5.075 | 4.500 | 4.860 | 56,102 | -0.24(-4.71%) |
Oct 01, 2018 | 5.690 | 5.690 | 5.100 | 5.100 | 47,851 | -0.77(-13.12%) |
Sep 28, 2018 | 6.050 | 6.100 | 5.695 | 5.870 | 23,600 | -0.16(-2.65%) |
Sep 27, 2018 | 5.750 | 6.093 | 5.730 | 6.030 | 122,725 | +0.41(+7.30%) |
Sep 26, 2018 | 5.430 | 5.660 | 5.430 | 5.620 | 78,922 | +0.20(+3.69%) |
Sep 25, 2018 | 5.065 | 5.450 | 5.065 | 5.420 | 40,960 | +0.17(+3.24%) |
Sep 24, 2018 | 5.120 | 5.300 | 5.030 | 5.250 | 20,256 | +0.15(+2.94%) |
Sep 21, 2018 | 5.160 | 5.200 | 5.040 | 5.100 | 22,300 | -0.06(-1.16%) |
Sep 20, 2018 | 5.240 | 5.240 | 5.070 | 5.160 | 19,659 | -0.02(-0.39%) |
Sep 19, 2018 | 5.110 | 5.240 | 5.110 | 5.180 | 19,688 | +0.07(+1.37%) |
Sep 18, 2018 | 5.230 | 5.260 | 5.070 | 5.110 | 21,499 | -0.07(-1.35%) |
Sep 17, 2018 | 5.140 | 5.250 | 5.070 | 5.180 | 21,826 | +0.04(+0.78%) |
Sep 14, 2018 | 5.080 | 5.200 | 5.030 | 5.140 | 11,400 | +0.00(+0.00%) |
Sep 13, 2018 | 5.050 | 5.245 | 5.000 | 5.140 | 7,382 | +0.12(+2.39%) |
Sep 12, 2018 | 4.950 | 5.260 | 4.950 | 5.020 | 8,041 | +0.02(+0.40%) |
Sep 11, 2018 | 5.045 | 5.045 | 4.970 | 5.000 | 4,596 | -0.10(-1.96%) |
Sep 10, 2018 | 5.170 | 5.170 | 5.000 | 5.100 | 8,767 | -0.01(-0.20%) |
Sep 07, 2018 | 5.000 | 5.310 | 5.000 | 5.110 | 12,600 | +0.05(+0.99%) |
Sep 06, 2018 | 5.420 | 5.450 | 5.030 | 5.060 | 11,245 | -0.01(-0.20%) |
Sep 05, 2018 | 5.100 | 5.140 | 4.954 | 5.070 | 6,247 | -0.03(-0.59%) |
Sep 04, 2018 | 5.150 | 5.150 | 4.900 | 5.100 | 13,739 | -0.02(-0.39%) |
Aug 31, 2018 | 5.120 | 5.120 | 5.120 | 0 | +0.10(+1.99%) | |
Aug 30, 2018 | 5.090 | 5.344 | 5.000 | 5.020 | 27,819 | -0.10(-1.95%) |
Aug 29, 2018 | 5.120 | 5.290 | 4.961 | 5.120 | 21,997 | -0.02(-0.39%) |
Aug 28, 2018 | 5.130 | 5.325 | 5.120 | 5.140 | 27,845 | -0.05(-0.96%) |
Aug 27, 2018 | 5.350 | 5.480 | 5.190 | 5.190 | 12,985 | -0.10(-1.89%) |
Aug 24, 2018 | 5.330 | 5.350 | 5.190 | 5.290 | 12,400 | +0.04(+0.76%) |
Aug 23, 2018 | 5.250 | 5.280 | 5.140 | 5.250 | 29,882 | -0.02(-0.38%) |
Aug 22, 2018 | 5.210 | 5.400 | 5.190 | 5.270 | 28,455 | +0.04(+0.76%) |
Aug 21, 2018 | 4.910 | 5.300 | 4.910 | 5.230 | 43,967 | +0.29(+5.87%) |
Aug 20, 2018 | 5.400 | 5.480 | 4.900 | 4.940 | 74,647 | -0.43(-8.01%) |
Aug 17, 2018 | 5.100 | 5.640 | 5.100 | 5.370 | 124,900 | +0.23(+4.47%) |
Aug 16, 2018 | 4.610 | 5.180 | 4.610 | 5.140 | 100,880 | +0.46(+9.83%) |
Aug 15, 2018 | 4.230 | 5.250 | 4.098 | 4.680 | 242,028 | +0.46(+10.77%) |
Aug 14, 2018 | 4.370 | 4.560 | 4.150 | 4.225 | 68,650 | -0.33(-7.14%) |
Aug 13, 2018 | 4.640 | 4.680 | 4.415 | 4.550 | 26,914 | -0.04(-0.87%) |
Aug 10, 2018 | 4.520 | 4.640 | 4.325 | 4.590 | 52,700 | +0.01(+0.22%) |
Aug 09, 2018 | 4.720 | 4.790 | 4.520 | 4.580 | 38,943 | -0.13(-2.76%) |
Aug 08, 2018 | 4.930 | 4.930 | 4.660 | 4.710 | 63,684 | -0.08(-1.67%) |
Aug 07, 2018 | 4.880 | 4.950 | 4.700 | 4.790 | 26,879 | +0.01(+0.21%) |
Aug 06, 2018 | 4.810 | 4.910 | 4.700 | 4.780 | 23,593 | -0.01(-0.21%) |
Aug 03, 2018 | 4.820 | 4.940 | 4.770 | 4.790 | 19,500 | -0.01(-0.21%) |
Aug 02, 2018 | 4.900 | 4.900 | 4.760 | 4.800 | 26,727 | -0.05(-1.03%) |