Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 4.580 | 4.650 | 4.350 | 4.500 | 69,230 | -0.06(-1.32%) |
Oct 30, 2018 | 4.740 | 4.750 | 4.560 | 4.560 | 10,104 | -0.20(-4.20%) |
Oct 29, 2018 | 4.730 | 4.760 | 4.510 | 4.760 | 12,026 | +0.12(+2.59%) |
Oct 26, 2018 | 4.530 | 4.670 | 4.500 | 4.640 | 13,900 | +0.10(+2.20%) |
Oct 25, 2018 | 4.530 | 4.770 | 4.500 | 4.540 | 17,259 | +0.02(+0.41%) |
Oct 24, 2018 | 4.581 | 4.650 | 4.450 | 4.521 | 13,993 | -0.12(-2.56%) |
Oct 23, 2018 | 4.820 | 4.820 | 4.522 | 4.640 | 29,374 | -0.17(-3.53%) |
Oct 22, 2018 | 4.810 | 4.910 | 4.777 | 4.810 | 39,506 | +0.02(+0.42%) |
Oct 19, 2018 | 4.810 | 4.840 | 4.710 | 4.790 | 11,300 | +0.02(+0.42%) |
Oct 18, 2018 | 4.820 | 4.990 | 4.754 | 4.770 | 20,003 | -0.05(-1.04%) |
Oct 17, 2018 | 4.780 | 4.950 | 4.750 | 4.820 | 27,049 | +0.06(+1.26%) |
Oct 16, 2018 | 4.790 | 4.900 | 4.692 | 4.760 | 18,935 | -0.03(-0.63%) |
Oct 15, 2018 | 4.610 | 4.800 | 4.600 | 4.790 | 43,524 | +0.21(+4.59%) |
Oct 12, 2018 | 4.500 | 4.640 | 4.500 | 4.580 | 7,500 | +0.08(+1.78%) |
Oct 11, 2018 | 4.460 | 4.638 | 4.438 | 4.500 | 22,982 | +0.00(+0.00%) |
Oct 10, 2018 | 4.710 | 4.710 | 4.500 | 4.500 | 27,874 | -0.01(-0.22%) |
Oct 09, 2018 | 4.560 | 4.665 | 4.341 | 4.510 | 30,778 | -0.01(-0.22%) |
Oct 08, 2018 | 4.480 | 4.660 | 4.370 | 4.520 | 21,008 | -0.03(-0.66%) |
Oct 05, 2018 | 4.590 | 4.720 | 4.500 | 4.550 | 24,100 | +0.00(+0.00%) |
Oct 04, 2018 | 4.550 | 4.720 | 4.530 | 4.550 | 26,782 | +0.00(+0.00%) |
Oct 03, 2018 | 4.580 | 4.610 | 4.520 | 4.550 | 15,204 | -0.02(-0.44%) |
Oct 02, 2018 | 4.500 | 4.670 | 4.480 | 4.570 | 29,616 | +0.07(+1.56%) |
Oct 01, 2018 | 4.660 | 4.700 | 4.470 | 4.500 | 53,575 | -0.15(-3.23%) |
Sep 28, 2018 | 4.750 | 4.950 | 4.550 | 4.650 | 21,000 | -0.05(-1.06%) |
Sep 27, 2018 | 4.450 | 4.750 | 4.450 | 4.700 | 28,701 | +0.35(+8.05%) |
Sep 26, 2018 | 4.850 | 4.880 | 4.350 | 4.350 | 46,824 | -0.53(-10.77%) |
Sep 25, 2018 | 4.900 | 4.900 | 4.800 | 4.875 | 15,337 | -0.08(-1.52%) |
Sep 24, 2018 | 5.100 | 5.100 | 4.800 | 4.950 | 40,538 | -0.10(-1.98%) |
Sep 21, 2018 | 4.850 | 5.050 | 4.800 | 5.050 | 40,500 | +0.10(+2.02%) |
Sep 20, 2018 | 4.900 | 5.100 | 4.900 | 4.950 | 23,676 | +0.00(+0.00%) |
Sep 19, 2018 | 5.050 | 5.050 | 4.800 | 4.950 | 41,107 | +0.05(+1.02%) |
Sep 18, 2018 | 4.750 | 4.950 | 4.750 | 4.900 | 22,615 | +0.05(+1.03%) |
Sep 17, 2018 | 4.750 | 4.900 | 4.723 | 4.850 | 31,620 | +0.10(+2.11%) |
Sep 14, 2018 | 4.700 | 4.850 | 4.700 | 4.750 | 9,200 | +0.00(+0.00%) |
Sep 13, 2018 | 4.800 | 4.850 | 4.650 | 4.750 | 28,945 | -0.10(-2.06%) |
Sep 12, 2018 | 5.050 | 5.100 | 4.750 | 4.850 | 25,295 | -0.15(-3.00%) |
Sep 11, 2018 | 5.200 | 5.200 | 5.000 | 5.000 | 13,757 | -0.15(-2.91%) |
Sep 10, 2018 | 5.100 | 5.200 | 5.100 | 5.150 | 57,473 | +0.20(+4.04%) |
Sep 07, 2018 | 4.880 | 5.050 | 4.800 | 4.950 | 26,200 | +0.05(+1.02%) |
Sep 06, 2018 | 4.750 | 4.900 | 4.750 | 4.900 | 16,677 | +0.18(+3.70%) |
Sep 05, 2018 | 4.850 | 4.850 | 4.687 | 4.725 | 19,080 | -0.15(-3.08%) |
Sep 04, 2018 | 4.900 | 4.950 | 4.750 | 4.875 | 20,611 | -0.03(-0.51%) |
Aug 31, 2018 | 4.900 | 4.900 | 4.900 | 0 | -0.20(-3.92%) | |
Aug 30, 2018 | 5.150 | 5.200 | 5.100 | 5.100 | 19,000 | -0.06(-1.12%) |
Aug 29, 2018 | 5.150 | 5.250 | 5.100 | 5.158 | 26,267 | +0.06(+1.13%) |
Aug 28, 2018 | 5.150 | 5.200 | 5.100 | 5.100 | 32,506 | +0.00(+0.00%) |
Aug 27, 2018 | 4.900 | 5.150 | 4.900 | 5.100 | 40,277 | +0.25(+5.15%) |
Aug 24, 2018 | 5.200 | 5.200 | 4.800 | 4.850 | 52,400 | -0.30(-5.83%) |
Aug 23, 2018 | 4.800 | 5.250 | 4.700 | 5.150 | 105,409 | +0.45(+9.57%) |
Aug 22, 2018 | 4.800 | 4.800 | 4.600 | 4.700 | 59,350 | -0.05(-1.05%) |
Aug 21, 2018 | 4.750 | 4.800 | 4.650 | 4.750 | 90,796 | +0.08(+1.60%) |
Aug 20, 2018 | 4.300 | 4.765 | 4.300 | 4.675 | 218,556 | +0.40(+9.36%) |
Aug 17, 2018 | 4.200 | 4.300 | 4.200 | 4.275 | 42,700 | +0.05(+1.18%) |
Aug 16, 2018 | 4.250 | 4.300 | 4.216 | 4.225 | 93,282 | -0.08(-1.74%) |
Aug 15, 2018 | 4.250 | 4.300 | 4.200 | 4.300 | 98,538 | +0.10(+2.38%) |
Aug 14, 2018 | 4.100 | 4.237 | 4.079 | 4.200 | 58,680 | +0.10(+2.44%) |
Aug 13, 2018 | 4.200 | 4.200 | 4.097 | 4.100 | 50,585 | -0.10(-2.38%) |
Aug 10, 2018 | 4.250 | 4.250 | 4.100 | 4.200 | 48,500 | +0.10(+2.44%) |
Aug 09, 2018 | 4.100 | 4.100 | 4.050 | 4.100 | 21,618 | +0.00(+0.00%) |
Aug 08, 2018 | 4.100 | 4.100 | 4.050 | 4.100 | 24,417 | +0.02(+0.52%) |
Aug 07, 2018 | 4.150 | 4.150 | 4.050 | 4.079 | 16,838 | -0.02(-0.52%) |
Aug 06, 2018 | 4.139 | 4.139 | 4.057 | 4.100 | 15,351 | -0.10(-2.38%) |
Aug 03, 2018 | 4.100 | 4.200 | 4.100 | 4.200 | 24,400 | +0.05(+1.23%) |
Aug 02, 2018 | 3.915 | 4.150 | 3.915 | 4.149 | 7,317 | +0.05(+1.20%) |