Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 4.454 | 4.504 | 4.311 | 4.446 | 52,505 | +0.00(+0.00%) |
Oct 30, 2018 | 4.420 | 4.462 | 4.261 | 4.446 | 99,211 | -0.01(-0.19%) |
Oct 29, 2018 | 4.471 | 4.513 | 4.404 | 4.454 | 52,588 | +0.02(+0.38%) |
Oct 26, 2018 | 4.622 | 4.655 | 4.320 | 4.437 | 116,239 | -0.20(-4.34%) |
Oct 25, 2018 | 4.781 | 4.781 | 4.613 | 4.638 | 47,155 | -0.12(-2.47%) |
Oct 24, 2018 | 4.748 | 4.865 | 4.748 | 4.756 | 25,290 | -0.02(-0.35%) |
Oct 23, 2018 | 4.865 | 4.907 | 4.706 | 4.773 | 54,737 | -0.14(-2.90%) |
Oct 22, 2018 | 4.949 | 4.966 | 4.915 | 4.915 | 13,859 | -0.01(-0.17%) |
Oct 19, 2018 | 5.033 | 5.125 | 4.915 | 4.924 | 38,865 | -0.11(-2.17%) |
Oct 18, 2018 | 5.117 | 5.175 | 4.966 | 5.033 | 49,112 | -0.07(-1.32%) |
Oct 17, 2018 | 5.024 | 5.174 | 5.024 | 5.100 | 49,896 | +0.04(+0.83%) |
Oct 16, 2018 | 5.016 | 5.108 | 4.907 | 5.058 | 66,900 | +0.05(+1.01%) |
Oct 15, 2018 | 4.932 | 5.108 | 4.924 | 5.008 | 85,013 | +0.03(+0.50%) |
Oct 12, 2018 | 4.907 | 5.033 | 4.907 | 4.982 | 37,435 | +0.12(+2.41%) |
Oct 11, 2018 | 4.982 | 5.020 | 4.865 | 4.865 | 68,996 | -0.11(-2.19%) |
Oct 10, 2018 | 4.882 | 5.024 | 4.756 | 4.974 | 66,423 | +0.09(+1.89%) |
Oct 09, 2018 | 4.731 | 4.911 | 4.731 | 4.882 | 38,100 | +0.13(+2.83%) |
Oct 08, 2018 | 4.781 | 4.781 | 4.672 | 4.748 | 35,878 | -0.03(-0.53%) |
Oct 05, 2018 | 4.915 | 4.924 | 4.748 | 4.773 | 51,383 | -0.14(-2.90%) |
Oct 04, 2018 | 4.773 | 4.932 | 4.773 | 4.915 | 127,317 | +0.17(+3.53%) |
Oct 03, 2018 | 4.655 | 4.773 | 4.655 | 4.748 | 27,548 | +0.08(+1.62%) |
Oct 02, 2018 | 4.597 | 4.689 | 4.563 | 4.672 | 21,917 | +0.08(+1.64%) |
Oct 01, 2018 | 4.546 | 4.622 | 4.529 | 4.597 | 24,994 | +0.07(+1.48%) |
Sep 28, 2018 | 4.529 | 4.680 | 4.529 | 4.529 | 56,629 | +0.00(+0.00%) |
Sep 27, 2018 | 4.529 | 4.588 | 4.479 | 4.529 | 17,208 | +0.09(+2.08%) |
Sep 26, 2018 | 4.504 | 4.504 | 4.437 | 4.437 | 35,726 | -0.07(-1.49%) |
Sep 25, 2018 | 4.563 | 4.622 | 4.437 | 4.504 | 37,210 | -0.06(-1.29%) |
Sep 24, 2018 | 4.613 | 4.672 | 4.496 | 4.563 | 31,553 | -0.05(-1.09%) |
Sep 21, 2018 | 4.638 | 4.655 | 4.504 | 4.613 | 85,003 | -0.03(-0.54%) |
Sep 20, 2018 | 4.638 | 4.739 | 4.613 | 4.638 | 39,538 | +0.00(+0.00%) |
Sep 19, 2018 | 4.538 | 4.680 | 4.513 | 4.638 | 31,356 | +0.06(+1.28%) |
Sep 18, 2018 | 4.664 | 4.664 | 4.521 | 4.580 | 38,853 | -0.07(-1.44%) |
Sep 17, 2018 | 4.580 | 4.672 | 4.580 | 4.647 | 22,569 | +0.08(+1.65%) |
Sep 14, 2018 | 4.529 | 4.638 | 4.529 | 4.571 | 16,690 | +0.03(+0.74%) |
Sep 13, 2018 | 4.580 | 4.647 | 4.538 | 4.538 | 59,428 | -0.02(-0.37%) |
Sep 12, 2018 | 4.529 | 4.563 | 4.487 | 4.555 | 30,805 | +0.00(+0.00%) |
Sep 11, 2018 | 4.546 | 4.555 | 4.487 | 4.555 | 22,941 | +0.06(+1.31%) |
Sep 10, 2018 | 4.513 | 4.538 | 4.487 | 4.496 | 17,158 | +0.01(+0.19%) |
Sep 07, 2018 | 4.404 | 4.496 | 4.404 | 4.487 | 87,269 | +0.09(+2.10%) |
Sep 06, 2018 | 4.538 | 4.538 | 4.370 | 4.395 | 129,314 | -0.13(-2.78%) |
Sep 05, 2018 | 4.454 | 4.546 | 4.454 | 4.521 | 12,649 | +0.05(+1.13%) |
Sep 04, 2018 | 4.529 | 4.576 | 4.378 | 4.471 | 153,363 | -0.07(-1.48%) |
Aug 31, 2018 | 4.538 | 4.538 | 4.538 | 0 | +0.02(+0.37%) | |
Aug 30, 2018 | 4.504 | 4.580 | 4.370 | 4.521 | 118,513 | -0.02(-0.37%) |
Aug 29, 2018 | 4.580 | 4.706 | 4.521 | 4.538 | 133,490 | -0.06(-1.28%) |
Aug 28, 2018 | 4.597 | 4.647 | 4.555 | 4.597 | 27,297 | +0.01(+0.18%) |
Aug 27, 2018 | 4.563 | 4.823 | 4.546 | 4.588 | 152,762 | +0.01(+0.18%) |
Aug 24, 2018 | 4.680 | 4.714 | 4.538 | 4.580 | 48,284 | -0.05(-1.09%) |
Aug 23, 2018 | 4.823 | 4.857 | 4.620 | 4.630 | 27,719 | -0.18(-3.66%) |
Aug 22, 2018 | 4.756 | 4.845 | 4.546 | 4.806 | 21,013 | +0.00(+0.00%) |
Aug 21, 2018 | 4.840 | 4.840 | 4.706 | 4.806 | 47,035 | -0.04(-0.87%) |
Aug 20, 2018 | 4.789 | 4.906 | 4.789 | 4.848 | 19,214 | +0.03(+0.52%) |
Aug 17, 2018 | 4.781 | 4.840 | 4.748 | 4.823 | 58,775 | +0.03(+0.70%) |
Aug 16, 2018 | 4.462 | 4.831 | 4.462 | 4.789 | 110,073 | +0.34(+7.74%) |
Aug 15, 2018 | 4.446 | 4.522 | 4.328 | 4.446 | 62,949 | +0.01(+0.19%) |
Aug 14, 2018 | 4.395 | 4.513 | 4.337 | 4.437 | 42,219 | +0.08(+1.83%) |
Aug 13, 2018 | 4.440 | 4.454 | 4.291 | 4.357 | 74,209 | -0.08(-1.86%) |
Aug 10, 2018 | 4.465 | 4.482 | 4.415 | 4.440 | 37,733 | -0.06(-1.29%) |
Aug 09, 2018 | 4.283 | 4.552 | 4.233 | 4.498 | 71,253 | +0.22(+5.22%) |
Aug 08, 2018 | 4.391 | 4.515 | 4.267 | 4.275 | 73,643 | -0.12(-2.82%) |
Aug 07, 2018 | 4.448 | 4.473 | 4.283 | 4.399 | 49,612 | -0.05(-1.12%) |
Aug 06, 2018 | 4.258 | 4.618 | 4.258 | 4.448 | 69,169 | +0.02(+0.56%) |
Aug 03, 2018 | 4.407 | 4.523 | 4.324 | 4.424 | 49,102 | +0.01(+0.19%) |
Aug 02, 2018 | 4.242 | 4.415 | 4.196 | 4.415 | 43,284 | +0.14(+3.29%) |