Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 4.120 | 4.230 | 4.120 | 4.220 | 18,519 | +0.08(+1.93%) |
Oct 30, 2018 | 4.140 | 4.250 | 4.120 | 4.140 | 19,977 | -0.01(-0.24%) |
Oct 29, 2018 | 4.170 | 4.320 | 4.110 | 4.150 | 55,033 | -0.02(-0.48%) |
Oct 26, 2018 | 4.250 | 4.295 | 4.150 | 4.170 | 48,700 | -0.12(-2.80%) |
Oct 25, 2018 | 4.230 | 4.380 | 4.200 | 4.290 | 12,193 | +0.04(+0.94%) |
Oct 24, 2018 | 4.260 | 4.290 | 4.160 | 4.250 | 11,294 | -0.01(-0.23%) |
Oct 23, 2018 | 4.180 | 4.320 | 4.100 | 4.260 | 27,205 | +0.05(+1.19%) |
Oct 22, 2018 | 4.250 | 4.260 | 4.070 | 4.210 | 39,886 | -0.06(-1.41%) |
Oct 19, 2018 | 4.310 | 4.400 | 4.250 | 4.270 | 11,300 | -0.05(-1.16%) |
Oct 18, 2018 | 4.250 | 4.320 | 4.250 | 4.320 | 11,828 | +0.07(+1.65%) |
Oct 17, 2018 | 4.330 | 4.354 | 4.200 | 4.250 | 26,340 | -0.07(-1.62%) |
Oct 16, 2018 | 4.150 | 4.440 | 4.150 | 4.320 | 38,008 | -0.15(-3.36%) |
Oct 15, 2018 | 4.400 | 4.610 | 4.310 | 4.470 | 22,165 | +0.08(+1.82%) |
Oct 12, 2018 | 4.420 | 4.520 | 4.370 | 4.390 | 56,700 | +0.01(+0.23%) |
Oct 11, 2018 | 4.320 | 4.450 | 4.220 | 4.380 | 28,461 | +0.10(+2.34%) |
Oct 10, 2018 | 4.650 | 4.693 | 4.265 | 4.280 | 87,948 | -0.38(-8.06%) |
Oct 09, 2018 | 4.680 | 4.790 | 4.655 | 4.655 | 36,165 | -0.04(-0.96%) |
Oct 08, 2018 | 4.870 | 4.900 | 4.700 | 4.700 | 30,842 | -0.21(-4.28%) |
Oct 05, 2018 | 4.970 | 4.970 | 4.850 | 4.910 | 27,200 | -0.03(-0.61%) |
Oct 04, 2018 | 4.770 | 4.990 | 4.770 | 4.940 | 22,870 | +0.10(+2.07%) |
Oct 03, 2018 | 4.750 | 4.850 | 4.730 | 4.840 | 11,911 | +0.11(+2.28%) |
Oct 02, 2018 | 4.800 | 4.827 | 4.700 | 4.732 | 10,424 | -0.12(-2.44%) |
Oct 01, 2018 | 4.860 | 4.930 | 4.797 | 4.850 | 16,803 | -0.02(-0.41%) |
Sep 28, 2018 | 4.820 | 4.950 | 4.820 | 4.870 | 20,600 | +0.10(+2.10%) |
Sep 27, 2018 | 4.820 | 4.890 | 4.770 | 4.770 | 18,191 | -0.07(-1.45%) |
Sep 26, 2018 | 4.740 | 4.880 | 4.724 | 4.840 | 11,942 | +0.15(+3.20%) |
Sep 25, 2018 | 4.820 | 4.840 | 4.690 | 4.690 | 8,711 | -0.10(-2.09%) |
Sep 24, 2018 | 4.860 | 4.860 | 4.760 | 4.790 | 10,244 | -0.10(-2.04%) |
Sep 21, 2018 | 4.900 | 4.950 | 4.780 | 4.890 | 19,000 | +0.04(+0.82%) |
Sep 20, 2018 | 4.790 | 4.890 | 4.650 | 4.850 | 26,385 | +0.11(+2.32%) |
Sep 19, 2018 | 4.900 | 4.978 | 4.700 | 4.740 | 11,324 | -0.02(-0.42%) |
Sep 18, 2018 | 4.840 | 4.980 | 4.743 | 4.760 | 10,869 | -0.08(-1.65%) |
Sep 17, 2018 | 4.950 | 5.050 | 4.700 | 4.840 | 102,390 | -0.12(-2.42%) |
Sep 14, 2018 | 4.960 | 5.000 | 4.950 | 4.960 | 16,400 | +0.01(+0.20%) |
Sep 13, 2018 | 4.950 | 4.990 | 4.950 | 4.950 | 12,116 | -0.03(-0.60%) |
Sep 12, 2018 | 4.950 | 4.980 | 4.860 | 4.980 | 13,208 | +0.03(+0.61%) |
Sep 11, 2018 | 5.010 | 5.015 | 4.900 | 4.950 | 36,729 | -0.07(-1.39%) |
Sep 10, 2018 | 4.990 | 5.030 | 4.920 | 5.020 | 12,846 | +0.04(+0.80%) |
Sep 07, 2018 | 5.000 | 5.010 | 4.950 | 4.980 | 17,200 | +0.03(+0.61%) |
Sep 06, 2018 | 5.110 | 5.200 | 4.950 | 4.950 | 34,700 | -0.17(-3.32%) |
Sep 05, 2018 | 5.160 | 5.190 | 5.070 | 5.120 | 45,128 | -0.03(-0.58%) |
Sep 04, 2018 | 5.000 | 5.320 | 5.000 | 5.150 | 92,016 | +0.20(+4.04%) |
Aug 31, 2018 | 4.950 | 4.950 | 4.950 | 0 | +0.19(+3.99%) | |
Aug 30, 2018 | 4.650 | 4.776 | 4.650 | 4.760 | 24,631 | +0.05(+1.06%) |
Aug 29, 2018 | 4.720 | 4.770 | 4.650 | 4.710 | 9,765 | -0.04(-0.84%) |
Aug 28, 2018 | 4.800 | 4.811 | 4.650 | 4.750 | 17,024 | -0.05(-1.04%) |
Aug 27, 2018 | 4.750 | 4.960 | 4.720 | 4.800 | 75,206 | +0.12(+2.56%) |
Aug 24, 2018 | 4.630 | 4.790 | 4.600 | 4.680 | 31,300 | +0.04(+0.75%) |
Aug 23, 2018 | 4.670 | 4.710 | 4.600 | 4.645 | 21,958 | -0.02(-0.32%) |
Aug 22, 2018 | 4.700 | 4.825 | 4.650 | 4.660 | 45,378 | -0.02(-0.43%) |
Aug 21, 2018 | 4.800 | 4.891 | 4.640 | 4.680 | 57,207 | -0.12(-2.50%) |
Aug 20, 2018 | 4.750 | 4.800 | 4.680 | 4.800 | 17,595 | +0.07(+1.48%) |
Aug 17, 2018 | 4.710 | 4.810 | 4.680 | 4.730 | 9,700 | -0.03(-0.63%) |
Aug 16, 2018 | 4.760 | 4.820 | 4.660 | 4.760 | 22,733 | +0.00(+0.00%) |
Aug 15, 2018 | 4.930 | 4.940 | 4.710 | 4.760 | 26,466 | -0.24(-4.80%) |
Aug 14, 2018 | 4.900 | 5.080 | 4.880 | 5.000 | 37,752 | +0.10(+2.04%) |
Aug 13, 2018 | 4.850 | 5.019 | 4.810 | 4.900 | 52,605 | +0.12(+2.51%) |
Aug 10, 2018 | 4.800 | 4.800 | 4.700 | 4.780 | 75,600 | -0.11(-2.25%) |
Aug 09, 2018 | 4.900 | 5.080 | 4.800 | 4.890 | 72,023 | -0.02(-0.41%) |
Aug 08, 2018 | 4.920 | 5.040 | 4.810 | 4.910 | 95,449 | -0.03(-0.61%) |
Aug 07, 2018 | 4.990 | 5.030 | 4.910 | 4.940 | 93,568 | -0.06(-1.20%) |
Aug 06, 2018 | 5.120 | 5.285 | 4.980 | 5.000 | 50,258 | -0.11(-2.15%) |
Aug 03, 2018 | 5.270 | 5.360 | 5.000 | 5.110 | 113,100 | -0.15(-2.85%) |
Aug 02, 2018 | 5.260 | 5.310 | 5.250 | 5.260 | 32,986 | -0.04(-0.75%) |