Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 4.072 | 4.145 | 4.050 | 4.061 | 7,420 | +0.05(+1.27%) |
Oct 30, 2018 | 3.972 | 4.050 | 3.940 | 4.010 | 10,123 | +0.11(+2.82%) |
Oct 29, 2018 | 4.180 | 4.180 | 3.892 | 3.900 | 20,457 | -0.06(-1.52%) |
Oct 26, 2018 | 3.677 | 4.015 | 3.677 | 3.960 | 41,500 | +0.16(+4.21%) |
Oct 25, 2018 | 3.650 | 3.960 | 3.600 | 3.800 | 165,934 | +0.09(+2.43%) |
Oct 24, 2018 | 3.927 | 3.940 | 3.697 | 3.710 | 415,652 | -0.22(-5.60%) |
Oct 23, 2018 | 4.175 | 4.220 | 3.830 | 3.930 | 272,397 | -0.15(-3.68%) |
Oct 22, 2018 | 4.125 | 4.210 | 4.039 | 4.080 | 28,043 | -0.07(-1.69%) |
Oct 19, 2018 | 4.238 | 4.248 | 4.132 | 4.150 | 16,400 | -0.02(-0.48%) |
Oct 18, 2018 | 4.410 | 4.410 | 4.170 | 4.170 | 52,477 | -0.28(-6.33%) |
Oct 17, 2018 | 4.525 | 4.550 | 4.420 | 4.452 | 15,472 | -0.09(-1.94%) |
Oct 16, 2018 | 4.580 | 4.590 | 4.530 | 4.540 | 43,261 | -0.08(-1.73%) |
Oct 15, 2018 | 4.689 | 4.700 | 4.600 | 4.620 | 78,501 | -0.01(-0.18%) |
Oct 12, 2018 | 4.708 | 4.708 | 4.590 | 4.628 | 20,400 | +0.07(+1.46%) |
Oct 11, 2018 | 4.510 | 4.610 | 4.500 | 4.562 | 27,229 | -0.09(-1.90%) |
Oct 10, 2018 | 4.790 | 4.810 | 4.650 | 4.650 | 24,929 | -0.21(-4.32%) |
Oct 09, 2018 | 4.910 | 4.910 | 4.810 | 4.860 | 25,873 | -0.18(-3.57%) |
Oct 08, 2018 | 4.970 | 5.090 | 4.850 | 5.040 | 14,470 | +0.13(+2.65%) |
Oct 05, 2018 | 5.020 | 5.035 | 4.870 | 4.910 | 57,200 | -0.12(-2.39%) |
Oct 04, 2018 | 5.224 | 5.250 | 5.010 | 5.030 | 6,525 | -0.16(-3.08%) |
Oct 03, 2018 | 5.322 | 5.322 | 5.190 | 5.190 | 10,793 | -0.14(-2.63%) |
Oct 02, 2018 | 5.380 | 5.420 | 5.330 | 5.330 | 4,145 | -0.02(-0.36%) |
Oct 01, 2018 | 5.327 | 5.375 | 5.230 | 5.349 | 12,071 | +0.03(+0.55%) |
Sep 28, 2018 | 5.100 | 5.351 | 5.000 | 5.320 | 75,600 | +0.29(+5.76%) |
Sep 27, 2018 | 5.156 | 5.156 | 5.030 | 5.030 | 7,411 | -0.19(-3.64%) |
Sep 26, 2018 | 5.310 | 5.350 | 5.220 | 5.220 | 6,275,349 | -0.19(-3.51%) |
Sep 25, 2018 | 5.336 | 5.410 | 5.336 | 5.410 | 13,019 | +0.06(+1.13%) |
Sep 24, 2018 | 5.565 | 5.565 | 5.342 | 5.350 | 12,694 | -0.17(-3.09%) |
Sep 21, 2018 | 5.460 | 5.610 | 5.460 | 5.520 | 15,100 | +0.02(+0.36%) |
Sep 20, 2018 | 5.490 | 5.500 | 5.420 | 5.500 | 24,212 | +0.18(+3.40%) |
Sep 19, 2018 | 5.127 | 5.330 | 5.127 | 5.319 | 18,028 | +0.22(+4.29%) |
Sep 18, 2018 | 5.140 | 5.140 | 5.030 | 5.100 | 14,089 | +0.09(+1.81%) |
Sep 17, 2018 | 4.930 | 5.040 | 4.930 | 5.010 | 17,171 | +0.12(+2.45%) |
Sep 14, 2018 | 4.920 | 4.944 | 4.880 | 4.890 | 17,900 | -0.07(-1.41%) |
Sep 13, 2018 | 5.120 | 5.120 | 4.892 | 4.960 | 82,690 | -0.17(-3.31%) |
Sep 12, 2018 | 4.795 | 5.140 | 4.795 | 5.130 | 17,345 | +0.29(+5.99%) |
Sep 11, 2018 | 4.747 | 4.840 | 4.700 | 4.840 | 85,988 | -0.02(-0.41%) |
Sep 10, 2018 | 4.832 | 4.937 | 4.784 | 4.860 | 15,096 | -0.01(-0.28%) |
Sep 07, 2018 | 4.761 | 4.950 | 4.670 | 4.874 | 14,900 | +0.16(+3.29%) |
Sep 06, 2018 | 4.750 | 4.860 | 4.631 | 4.718 | 176,053 | -0.02(-0.47%) |
Sep 05, 2018 | 4.764 | 4.820 | 4.730 | 4.741 | 10,825 | +0.09(+1.95%) |
Sep 04, 2018 | 4.644 | 4.709 | 4.550 | 4.650 | 102,440 | -0.10(-2.11%) |
Aug 31, 2018 | 4.750 | 4.750 | 4.750 | 0 | -0.13(-2.66%) | |
Aug 30, 2018 | 4.940 | 4.969 | 4.860 | 4.880 | 28,982 | -0.12(-2.40%) |
Aug 29, 2018 | 5.040 | 5.040 | 4.970 | 5.000 | 17,806 | -0.04(-0.87%) |
Aug 28, 2018 | 5.118 | 5.170 | 5.000 | 5.044 | 7,498 | -0.02(-0.40%) |
Aug 27, 2018 | 5.000 | 5.071 | 4.930 | 5.064 | 13,738 | +0.12(+2.50%) |
Aug 24, 2018 | 4.891 | 5.010 | 4.891 | 4.941 | 15,000 | +0.11(+2.30%) |
Aug 23, 2018 | 4.910 | 4.910 | 4.811 | 4.830 | 26,733 | -0.12(-2.46%) |
Aug 22, 2018 | 4.900 | 4.980 | 4.890 | 4.952 | 16,485 | +0.06(+1.27%) |
Aug 21, 2018 | 4.930 | 4.972 | 4.890 | 4.890 | 45,123 | +0.00(+0.00%) |
Aug 20, 2018 | 4.940 | 4.970 | 4.890 | 4.890 | 12,861 | +0.00(+0.00%) |
Aug 17, 2018 | 4.800 | 4.900 | 4.800 | 4.890 | 18,900 | +0.01(+0.20%) |
Aug 16, 2018 | 4.810 | 4.937 | 4.810 | 4.880 | 50,295 | +0.06(+1.32%) |
Aug 15, 2018 | 4.871 | 5.025 | 4.630 | 4.817 | 50,320 | -0.23(-4.62%) |
Aug 14, 2018 | 5.081 | 5.110 | 4.975 | 5.050 | 15,846 | -0.06(-1.08%) |
Aug 13, 2018 | 5.166 | 5.195 | 5.050 | 5.105 | 36,340 | -0.08(-1.64%) |
Aug 10, 2018 | 5.190 | 5.240 | 5.190 | 5.190 | 10,800 | -0.15(-2.77%) |
Aug 09, 2018 | 5.250 | 5.347 | 5.220 | 5.338 | 9,583 | +0.09(+1.67%) |
Aug 08, 2018 | 5.218 | 5.250 | 5.170 | 5.250 | 37,879 | +0.03(+0.57%) |
Aug 07, 2018 | 5.320 | 5.400 | 5.207 | 5.220 | 69,246 | -0.11(-2.06%) |
Aug 06, 2018 | 5.390 | 5.440 | 5.300 | 5.330 | 19,505 | -0.01(-0.19%) |
Aug 03, 2018 | 5.317 | 5.360 | 5.290 | 5.340 | 13,600 | +0.02(+0.38%) |
Aug 02, 2018 | 5.295 | 5.356 | 5.279 | 5.320 | 21,574 | -0.10(-1.92%) |