Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 4.400 | 4.400 | 4.250 | 4.260 | 26,353 | -0.13(-2.96%) |
Oct 30, 2018 | 4.240 | 4.450 | 4.160 | 4.390 | 54,714 | +0.13(+3.05%) |
Oct 29, 2018 | 4.330 | 4.380 | 4.170 | 4.260 | 66,978 | -0.06(-1.39%) |
Oct 26, 2018 | 4.500 | 4.530 | 4.200 | 4.320 | 149,100 | -0.25(-5.47%) |
Oct 25, 2018 | 4.570 | 4.570 | 4.360 | 4.570 | 44,059 | +0.02(+0.44%) |
Oct 24, 2018 | 4.890 | 4.890 | 4.540 | 4.550 | 28,041 | -0.02(-0.44%) |
Oct 23, 2018 | 4.530 | 4.620 | 4.080 | 4.570 | 34,053 | -0.02(-0.44%) |
Oct 22, 2018 | 4.550 | 4.620 | 4.520 | 4.590 | 16,145 | +0.05(+1.10%) |
Oct 19, 2018 | 4.640 | 4.770 | 4.520 | 4.540 | 29,300 | -0.13(-2.78%) |
Oct 18, 2018 | 4.720 | 4.720 | 4.610 | 4.670 | 29,058 | -0.07(-1.48%) |
Oct 17, 2018 | 4.830 | 4.860 | 4.730 | 4.740 | 21,227 | -0.13(-2.67%) |
Oct 16, 2018 | 4.520 | 4.880 | 4.400 | 4.870 | 231,882 | +0.34(+7.51%) |
Oct 15, 2018 | 4.510 | 4.600 | 4.500 | 4.530 | 39,069 | -0.03(-0.66%) |
Oct 12, 2018 | 4.850 | 4.860 | 4.320 | 4.560 | 373,800 | -0.29(-5.98%) |
Oct 11, 2018 | 5.050 | 5.050 | 4.800 | 4.850 | 44,722 | -0.23(-4.53%) |
Oct 10, 2018 | 5.150 | 5.150 | 5.060 | 5.080 | 45,896 | -0.05(-0.97%) |
Oct 09, 2018 | 5.170 | 5.280 | 5.110 | 5.130 | 41,117 | -0.03(-0.58%) |
Oct 08, 2018 | 5.180 | 5.230 | 5.060 | 5.160 | 45,664 | -0.01(-0.19%) |
Oct 05, 2018 | 5.260 | 5.260 | 5.135 | 5.170 | 23,000 | -0.09(-1.71%) |
Oct 04, 2018 | 5.390 | 5.440 | 5.250 | 5.260 | 31,161 | -0.16(-2.95%) |
Oct 03, 2018 | 5.180 | 5.490 | 5.100 | 5.420 | 135,457 | +0.27(+5.24%) |
Oct 02, 2018 | 5.090 | 5.200 | 5.080 | 5.150 | 28,760 | +0.03(+0.59%) |
Oct 01, 2018 | 5.040 | 5.240 | 4.970 | 5.120 | 40,783 | +0.07(+1.39%) |
Sep 28, 2018 | 5.000 | 5.050 | 4.970 | 5.050 | 32,400 | +0.05(+1.00%) |
Sep 27, 2018 | 5.050 | 5.100 | 4.850 | 5.000 | 62,121 | -0.05(-0.99%) |
Sep 26, 2018 | 5.100 | 5.150 | 5.050 | 5.050 | 20,452 | -0.05(-0.98%) |
Sep 25, 2018 | 5.100 | 5.150 | 5.050 | 5.100 | 23,178 | +0.02(+0.49%) |
Sep 24, 2018 | 5.050 | 5.450 | 5.050 | 5.075 | 35,404 | +0.03(+0.50%) |
Sep 21, 2018 | 5.000 | 5.100 | 5.000 | 5.050 | 233,500 | +0.00(+0.00%) |
Sep 20, 2018 | 5.050 | 5.100 | 5.000 | 5.050 | 37,320 | +0.00(+0.00%) |
Sep 19, 2018 | 5.000 | 5.100 | 5.000 | 5.050 | 24,669 | +0.05(+1.00%) |
Sep 18, 2018 | 5.050 | 5.050 | 4.950 | 5.000 | 170,709 | -0.05(-0.99%) |
Sep 17, 2018 | 5.100 | 5.100 | 4.950 | 5.050 | 40,102 | +0.00(+0.00%) |
Sep 14, 2018 | 5.050 | 5.100 | 5.000 | 5.050 | 108,000 | -0.03(-0.49%) |
Sep 13, 2018 | 5.150 | 5.150 | 5.000 | 5.075 | 111,354 | -0.08(-1.46%) |
Sep 12, 2018 | 5.150 | 5.250 | 5.150 | 5.150 | 37,493 | -0.05(-0.96%) |
Sep 11, 2018 | 5.350 | 5.350 | 5.200 | 5.200 | 166,138 | -0.20(-3.70%) |
Sep 10, 2018 | 5.400 | 5.400 | 5.350 | 5.400 | 22,258 | +0.05(+0.93%) |
Sep 07, 2018 | 5.450 | 5.450 | 5.350 | 5.350 | 53,500 | -0.10(-1.83%) |
Sep 06, 2018 | 5.500 | 5.500 | 5.450 | 5.450 | 49,239 | -0.05(-0.91%) |
Sep 05, 2018 | 5.550 | 5.550 | 5.500 | 5.500 | 23,455 | -0.10(-1.79%) |
Sep 04, 2018 | 5.650 | 5.650 | 5.550 | 5.600 | 36,549 | +0.00(+0.00%) |
Aug 31, 2018 | 5.600 | 5.600 | 5.600 | 0 | -0.10(-1.75%) | |
Aug 30, 2018 | 5.700 | 5.700 | 5.650 | 5.700 | 14,237 | +0.05(+0.88%) |
Aug 29, 2018 | 5.650 | 5.700 | 5.650 | 5.650 | 14,665 | +0.00(+0.00%) |
Aug 28, 2018 | 5.750 | 5.800 | 5.650 | 5.650 | 23,226 | -0.10(-1.74%) |
Aug 27, 2018 | 5.700 | 5.750 | 5.650 | 5.750 | 61,144 | +0.10(+1.77%) |
Aug 24, 2018 | 5.750 | 5.850 | 5.600 | 5.650 | 53,200 | -0.15(-2.59%) |
Aug 23, 2018 | 5.850 | 5.850 | 5.750 | 5.800 | 25,379 | -0.05(-0.85%) |
Aug 22, 2018 | 5.900 | 5.900 | 5.800 | 5.850 | 36,986 | -0.05(-0.85%) |
Aug 21, 2018 | 5.900 | 5.900 | 5.800 | 5.900 | 50,725 | +0.00(+0.00%) |
Aug 20, 2018 | 5.850 | 5.900 | 5.850 | 5.900 | 8,178 | +0.00(+0.00%) |
Aug 17, 2018 | 5.850 | 5.900 | 5.850 | 5.900 | 44,600 | +0.00(+0.00%) |
Aug 16, 2018 | 5.900 | 5.950 | 5.800 | 5.900 | 26,628 | +0.05(+0.85%) |
Aug 15, 2018 | 5.950 | 5.950 | 5.800 | 5.850 | 89,181 | -0.10(-1.68%) |
Aug 14, 2018 | 6.000 | 6.000 | 5.900 | 5.950 | 78,447 | -0.05(-0.83%) |
Aug 13, 2018 | 5.950 | 6.000 | 5.900 | 6.000 | 312,332 | +0.10(+1.69%) |
Aug 10, 2018 | 5.750 | 6.000 | 5.700 | 5.900 | 229,000 | +0.10(+1.72%) |
Aug 09, 2018 | 5.800 | 5.900 | 5.750 | 5.800 | 263,307 | +0.05(+0.87%) |
Aug 08, 2018 | 6.000 | 6.100 | 5.700 | 5.750 | 114,962 | +0.20(+3.60%) |
Aug 07, 2018 | 5.250 | 5.575 | 5.250 | 5.550 | 67,875 | +0.30(+5.71%) |
Aug 06, 2018 | 5.050 | 5.300 | 5.050 | 5.250 | 45,397 | +0.15(+2.94%) |
Aug 03, 2018 | 5.280 | 5.300 | 5.050 | 5.100 | 62,100 | -0.25(-4.67%) |
Aug 02, 2018 | 5.300 | 5.350 | 5.250 | 5.350 | 15,875 | +0.00(+0.00%) |