Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 4.400 | 4.460 | 3.940 | 3.970 | 173,958 | -0.39(-8.94%) |
Oct 30, 2018 | 4.250 | 4.400 | 4.202 | 4.360 | 44,031 | +0.12(+2.83%) |
Oct 29, 2018 | 4.260 | 4.418 | 4.170 | 4.240 | 39,874 | -0.10(-2.30%) |
Oct 26, 2018 | 4.250 | 4.440 | 4.200 | 4.340 | 68,100 | +0.01(+0.23%) |
Oct 25, 2018 | 4.240 | 4.390 | 4.100 | 4.330 | 55,017 | +0.11(+2.61%) |
Oct 24, 2018 | 4.390 | 4.390 | 4.200 | 4.220 | 61,283 | -0.24(-5.38%) |
Oct 23, 2018 | 4.370 | 4.680 | 4.350 | 4.460 | 32,589 | +0.00(+0.00%) |
Oct 22, 2018 | 4.540 | 4.630 | 4.410 | 4.460 | 45,382 | -0.03(-0.67%) |
Oct 19, 2018 | 4.500 | 4.580 | 4.320 | 4.490 | 85,500 | -0.02(-0.44%) |
Oct 18, 2018 | 4.440 | 4.590 | 4.260 | 4.510 | 85,032 | +0.04(+0.89%) |
Oct 17, 2018 | 4.560 | 4.680 | 4.410 | 4.470 | 35,323 | -0.10(-2.19%) |
Oct 16, 2018 | 4.350 | 4.610 | 4.290 | 4.570 | 58,664 | +0.23(+5.30%) |
Oct 15, 2018 | 4.350 | 4.450 | 4.143 | 4.340 | 49,328 | -0.02(-0.46%) |
Oct 12, 2018 | 4.490 | 4.600 | 4.220 | 4.360 | 49,900 | -0.04(-0.91%) |
Oct 11, 2018 | 4.550 | 4.680 | 4.375 | 4.400 | 71,048 | -0.14(-3.08%) |
Oct 10, 2018 | 4.900 | 4.900 | 4.530 | 4.540 | 77,000 | -0.39(-7.91%) |
Oct 09, 2018 | 4.780 | 4.990 | 4.490 | 4.930 | 77,616 | +0.13(+2.71%) |
Oct 08, 2018 | 4.520 | 4.810 | 4.500 | 4.800 | 56,426 | +0.26(+5.73%) |
Oct 05, 2018 | 4.650 | 4.760 | 4.380 | 4.540 | 44,000 | -0.11(-2.37%) |
Oct 04, 2018 | 4.820 | 5.030 | 4.590 | 4.650 | 66,551 | -0.19(-3.93%) |
Oct 03, 2018 | 4.690 | 4.926 | 4.630 | 4.840 | 46,857 | +0.17(+3.64%) |
Oct 02, 2018 | 4.900 | 4.995 | 4.620 | 4.670 | 79,373 | -0.30(-6.04%) |
Oct 01, 2018 | 5.160 | 5.160 | 4.960 | 4.970 | 40,027 | -0.14(-2.74%) |
Sep 28, 2018 | 5.060 | 5.190 | 4.930 | 5.110 | 49,800 | +0.02(+0.39%) |
Sep 27, 2018 | 5.080 | 5.155 | 5.050 | 5.090 | 75,205 | +0.04(+0.79%) |
Sep 26, 2018 | 5.090 | 5.250 | 5.050 | 5.050 | 55,553 | -0.05(-0.98%) |
Sep 25, 2018 | 4.980 | 5.180 | 4.960 | 5.100 | 81,441 | +0.13(+2.62%) |
Sep 24, 2018 | 4.950 | 5.050 | 4.780 | 4.970 | 82,655 | +0.02(+0.40%) |
Sep 21, 2018 | 5.010 | 5.140 | 4.820 | 4.950 | 532,800 | -0.10(-1.98%) |
Sep 20, 2018 | 5.040 | 5.280 | 4.950 | 5.050 | 212,855 | +0.02(+0.40%) |
Sep 19, 2018 | 4.750 | 5.070 | 4.750 | 5.030 | 104,692 | +0.31(+6.57%) |
Sep 18, 2018 | 4.540 | 4.810 | 4.540 | 4.720 | 121,445 | +0.17(+3.74%) |
Sep 17, 2018 | 4.590 | 4.840 | 4.520 | 4.550 | 115,045 | -0.04(-0.87%) |
Sep 14, 2018 | 5.150 | 5.150 | 4.590 | 4.590 | 253,400 | -0.34(-6.90%) |
Sep 13, 2018 | 4.760 | 4.982 | 4.660 | 4.930 | 210,121 | +0.18(+3.79%) |
Sep 12, 2018 | 4.960 | 5.110 | 4.670 | 4.750 | 229,212 | -0.22(-4.43%) |
Sep 11, 2018 | 5.180 | 5.379 | 4.950 | 4.970 | 200,212 | -0.24(-4.61%) |
Sep 10, 2018 | 5.190 | 5.240 | 5.060 | 5.210 | 149,572 | +0.08(+1.56%) |
Sep 07, 2018 | 5.100 | 5.160 | 5.000 | 5.130 | 112,300 | +0.03(+0.59%) |
Sep 06, 2018 | 5.180 | 5.190 | 5.025 | 5.100 | 339,526 | -0.10(-1.92%) |
Sep 05, 2018 | 5.230 | 5.430 | 5.030 | 5.200 | 160,611 | -0.05(-0.95%) |
Sep 04, 2018 | 5.240 | 5.440 | 5.160 | 5.250 | 348,143 | -0.03(-0.57%) |
Aug 31, 2018 | 5.280 | 5.280 | 5.280 | 0 | -0.03(-0.56%) | |
Aug 30, 2018 | 5.260 | 5.420 | 5.250 | 5.310 | 215,762 | +0.02(+0.38%) |
Aug 29, 2018 | 4.970 | 5.385 | 4.970 | 5.290 | 239,875 | +0.29(+5.80%) |
Aug 28, 2018 | 5.080 | 5.280 | 4.970 | 5.000 | 142,076 | -0.11(-2.15%) |
Aug 27, 2018 | 5.130 | 5.290 | 4.980 | 5.110 | 220,643 | +0.02(+0.39%) |
Aug 24, 2018 | 4.650 | 5.180 | 4.650 | 5.090 | 126,600 | -0.07(-1.36%) |
Aug 23, 2018 | 4.990 | 5.180 | 4.990 | 5.160 | 130,317 | +0.14(+2.79%) |
Aug 22, 2018 | 4.710 | 5.090 | 4.710 | 5.020 | 83,083 | +0.33(+7.04%) |
Aug 21, 2018 | 4.700 | 4.787 | 4.540 | 4.690 | 109,191 | -0.03(-0.64%) |
Aug 20, 2018 | 4.750 | 4.840 | 4.690 | 4.720 | 42,006 | -0.03(-0.63%) |
Aug 17, 2018 | 4.700 | 4.870 | 4.660 | 4.750 | 90,300 | -0.06(-1.25%) |
Aug 16, 2018 | 4.670 | 4.860 | 4.670 | 4.810 | 125,546 | +0.11(+2.34%) |
Aug 15, 2018 | 4.570 | 4.730 | 4.468 | 4.700 | 99,311 | +0.13(+2.84%) |
Aug 14, 2018 | 4.840 | 4.860 | 4.400 | 4.570 | 225,388 | -0.28(-5.77%) |
Aug 13, 2018 | 4.890 | 5.000 | 4.810 | 4.850 | 83,107 | -0.05(-1.02%) |
Aug 10, 2018 | 4.880 | 5.000 | 4.830 | 4.900 | 220,000 | -0.04(-0.81%) |
Aug 09, 2018 | 4.650 | 5.190 | 4.650 | 4.940 | 203,246 | -0.04(-0.80%) |
Aug 08, 2018 | 5.050 | 5.225 | 4.864 | 4.980 | 122,627 | -0.10(-1.97%) |
Aug 07, 2018 | 5.080 | 5.240 | 4.970 | 5.080 | 92,570 | -0.02(-0.39%) |
Aug 06, 2018 | 4.890 | 5.190 | 4.780 | 5.100 | 79,866 | +0.20(+4.08%) |
Aug 03, 2018 | 5.060 | 5.060 | 4.760 | 4.900 | 129,400 | -0.14(-2.78%) |
Aug 02, 2018 | 4.990 | 5.060 | 4.730 | 5.040 | 115,933 | +0.02(+0.40%) |