Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 5.350 | 5.550 | 5.290 | 5.480 | 103,453 | +0.05(+0.92%) |
Oct 30, 2018 | 5.370 | 5.530 | 5.170 | 5.430 | 112,138 | -0.01(-0.18%) |
Oct 29, 2018 | 5.410 | 5.500 | 5.170 | 5.440 | 105,603 | +0.05(+0.93%) |
Oct 26, 2018 | 5.360 | 5.450 | 5.095 | 5.390 | 81,900 | -0.04(-0.74%) |
Oct 25, 2018 | 5.320 | 5.450 | 5.260 | 5.430 | 94,348 | +0.01(+0.18%) |
Oct 24, 2018 | 5.380 | 5.500 | 5.270 | 5.420 | 84,048 | +0.00(+0.00%) |
Oct 23, 2018 | 5.300 | 5.500 | 5.170 | 5.420 | 86,095 | +0.03(+0.56%) |
Oct 22, 2018 | 5.230 | 5.500 | 5.210 | 5.390 | 107,199 | +0.08(+1.51%) |
Oct 19, 2018 | 5.150 | 5.400 | 5.070 | 5.310 | 90,700 | +0.17(+3.31%) |
Oct 18, 2018 | 4.690 | 5.280 | 4.660 | 5.140 | 95,235 | +0.33(+6.86%) |
Oct 17, 2018 | 5.210 | 5.280 | 4.690 | 4.810 | 113,797 | -0.40(-7.68%) |
Oct 16, 2018 | 5.310 | 5.370 | 5.110 | 5.210 | 67,440 | -0.15(-2.80%) |
Oct 15, 2018 | 5.450 | 5.450 | 5.240 | 5.360 | 16,664 | -0.09(-1.65%) |
Oct 12, 2018 | 5.210 | 5.450 | 5.210 | 5.450 | 137,600 | +0.23(+4.41%) |
Oct 11, 2018 | 5.160 | 5.220 | 5.110 | 5.220 | 34,928 | +0.02(+0.38%) |
Oct 10, 2018 | 5.230 | 5.260 | 5.040 | 5.200 | 55,502 | +0.00(+0.00%) |
Oct 09, 2018 | 5.030 | 5.350 | 4.850 | 5.200 | 106,339 | -0.02(-0.38%) |
Oct 08, 2018 | 5.150 | 5.310 | 5.116 | 5.220 | 49,166 | +0.02(+0.38%) |
Oct 05, 2018 | 5.040 | 5.240 | 5.020 | 5.200 | 26,600 | +0.12(+2.36%) |
Oct 04, 2018 | 5.140 | 5.270 | 5.080 | 5.080 | 50,270 | -0.12(-2.31%) |
Oct 03, 2018 | 5.150 | 5.410 | 5.000 | 5.200 | 98,277 | +0.02(+0.39%) |
Oct 02, 2018 | 4.980 | 5.220 | 4.950 | 5.180 | 67,992 | +0.17(+3.39%) |
Oct 01, 2018 | 5.190 | 5.190 | 5.010 | 5.010 | 49,523 | -0.12(-2.34%) |
Sep 28, 2018 | 4.990 | 5.140 | 4.800 | 5.130 | 113,700 | +0.23(+4.69%) |
Sep 27, 2018 | 4.700 | 5.000 | 4.683 | 4.900 | 94,463 | +0.19(+4.03%) |
Sep 26, 2018 | 4.700 | 4.950 | 4.700 | 4.710 | 70,761 | -0.05(-1.05%) |
Sep 25, 2018 | 4.690 | 4.904 | 4.690 | 4.760 | 51,170 | -0.06(-1.24%) |
Sep 24, 2018 | 4.950 | 4.950 | 4.640 | 4.820 | 44,531 | -0.15(-3.02%) |
Sep 21, 2018 | 4.650 | 4.980 | 4.650 | 4.970 | 83,600 | +0.19(+3.97%) |
Sep 20, 2018 | 4.720 | 4.790 | 4.582 | 4.780 | 54,263 | +0.05(+1.06%) |
Sep 19, 2018 | 4.460 | 4.740 | 4.319 | 4.730 | 78,637 | +0.23(+5.11%) |
Sep 18, 2018 | 4.290 | 4.530 | 4.220 | 4.500 | 188,537 | +0.20(+4.65%) |
Sep 17, 2018 | 4.220 | 4.350 | 4.200 | 4.300 | 36,272 | +0.05(+1.18%) |
Sep 14, 2018 | 4.450 | 4.530 | 4.250 | 4.250 | 60,400 | -0.25(-5.56%) |
Sep 13, 2018 | 4.420 | 4.530 | 4.420 | 4.500 | 37,710 | +0.00(+0.00%) |
Sep 12, 2018 | 4.410 | 4.567 | 4.247 | 4.500 | 60,773 | +0.00(+0.00%) |
Sep 11, 2018 | 4.490 | 4.520 | 4.370 | 4.500 | 31,328 | -0.04(-0.88%) |
Sep 10, 2018 | 4.450 | 4.600 | 4.350 | 4.540 | 53,652 | +0.06(+1.34%) |
Sep 07, 2018 | 4.370 | 4.600 | 4.300 | 4.480 | 78,000 | +0.07(+1.59%) |
Sep 06, 2018 | 4.500 | 4.500 | 4.350 | 4.410 | 70,837 | -0.03(-0.68%) |
Sep 05, 2018 | 4.370 | 4.556 | 4.360 | 4.440 | 45,669 | +0.02(+0.45%) |
Sep 04, 2018 | 4.450 | 4.516 | 4.310 | 4.420 | 85,661 | -0.04(-0.90%) |
Aug 31, 2018 | 4.460 | 4.460 | 4.460 | 0 | -0.10(-2.19%) | |
Aug 30, 2018 | 4.560 | 4.580 | 4.441 | 4.560 | 38,022 | +0.00(+0.00%) |
Aug 29, 2018 | 4.540 | 4.580 | 4.430 | 4.560 | 47,597 | +0.06(+1.33%) |
Aug 28, 2018 | 4.470 | 4.590 | 4.463 | 4.500 | 38,818 | +0.00(+0.00%) |
Aug 27, 2018 | 4.490 | 4.545 | 4.380 | 4.500 | 50,242 | -0.05(-1.10%) |
Aug 24, 2018 | 4.700 | 4.700 | 4.510 | 4.550 | 23,500 | -0.20(-4.21%) |
Aug 23, 2018 | 4.750 | 4.784 | 4.670 | 4.750 | 143,466 | -0.01(-0.21%) |
Aug 22, 2018 | 4.540 | 4.800 | 4.540 | 4.760 | 81,501 | +0.20(+4.39%) |
Aug 21, 2018 | 4.560 | 4.710 | 4.560 | 4.560 | 47,796 | -0.04(-0.87%) |
Aug 20, 2018 | 4.600 | 4.682 | 4.340 | 4.600 | 84,402 | +0.01(+0.22%) |
Aug 17, 2018 | 4.500 | 4.700 | 4.500 | 4.590 | 40,700 | +0.06(+1.32%) |
Aug 16, 2018 | 4.530 | 4.620 | 4.333 | 4.530 | 40,066 | -0.02(-0.44%) |
Aug 15, 2018 | 4.540 | 4.603 | 4.490 | 4.550 | 126,100 | +0.02(+0.44%) |
Aug 14, 2018 | 4.560 | 4.650 | 4.476 | 4.530 | 28,606 | -0.07(-1.52%) |
Aug 13, 2018 | 4.490 | 4.645 | 4.400 | 4.600 | 46,174 | +0.05(+1.10%) |
Aug 10, 2018 | 4.450 | 4.590 | 4.450 | 4.550 | 51,500 | +0.05(+1.11%) |
Aug 09, 2018 | 4.510 | 4.570 | 4.270 | 4.500 | 99,924 | -0.04(-0.88%) |
Aug 08, 2018 | 4.540 | 4.550 | 4.480 | 4.540 | 96,123 | +0.02(+0.44%) |
Aug 07, 2018 | 4.550 | 4.550 | 4.440 | 4.520 | 54,082 | +0.02(+0.44%) |
Aug 06, 2018 | 4.350 | 4.530 | 4.350 | 4.500 | 77,349 | +0.17(+3.93%) |
Aug 03, 2018 | 4.280 | 4.370 | 4.280 | 4.330 | 54,900 | +0.02(+0.46%) |
Aug 02, 2018 | 4.300 | 4.360 | 4.275 | 4.310 | 27,458 | -0.07(-1.60%) |