Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 4.110 | 4.260 | 4.090 | 4.120 | 649,863 | +0.12(+3.00%) |
Oct 30, 2018 | 4.140 | 4.370 | 3.980 | 4.000 | 652,852 | -0.16(-3.85%) |
Oct 29, 2018 | 4.360 | 4.400 | 4.070 | 4.160 | 215,033 | -0.12(-2.80%) |
Oct 26, 2018 | 4.290 | 4.570 | 4.200 | 4.280 | 249,700 | -0.08(-1.83%) |
Oct 25, 2018 | 4.510 | 4.710 | 4.210 | 4.360 | 476,221 | -0.10(-2.24%) |
Oct 24, 2018 | 4.790 | 4.840 | 4.460 | 4.460 | 425,722 | -0.32(-6.69%) |
Oct 23, 2018 | 4.760 | 4.840 | 4.610 | 4.780 | 240,398 | -0.05(-1.04%) |
Oct 22, 2018 | 5.240 | 5.310 | 4.780 | 4.830 | 424,769 | -0.37(-7.12%) |
Oct 19, 2018 | 5.290 | 5.430 | 5.110 | 5.200 | 248,600 | -0.10(-1.89%) |
Oct 18, 2018 | 5.480 | 5.490 | 5.095 | 5.300 | 228,059 | -0.12(-2.21%) |
Oct 17, 2018 | 5.200 | 5.460 | 5.150 | 5.420 | 703,528 | +0.19(+3.63%) |
Oct 16, 2018 | 5.070 | 5.260 | 5.070 | 5.230 | 231,376 | +0.15(+2.95%) |
Oct 15, 2018 | 5.050 | 5.130 | 4.810 | 5.080 | 225,982 | +0.03(+0.59%) |
Oct 12, 2018 | 4.810 | 5.070 | 4.810 | 5.050 | 368,100 | +0.29(+6.09%) |
Oct 11, 2018 | 4.750 | 5.000 | 4.670 | 4.760 | 527,695 | +0.03(+0.63%) |
Oct 10, 2018 | 4.970 | 5.000 | 4.650 | 4.730 | 740,562 | -0.24(-4.83%) |
Oct 09, 2018 | 5.010 | 5.150 | 4.970 | 4.970 | 204,499 | -0.08(-1.58%) |
Oct 08, 2018 | 5.110 | 5.190 | 5.020 | 5.050 | 391,529 | -0.11(-2.13%) |
Oct 05, 2018 | 5.100 | 5.190 | 5.040 | 5.160 | 259,600 | +0.09(+1.78%) |
Oct 04, 2018 | 5.330 | 5.330 | 4.970 | 5.070 | 441,295 | -0.28(-5.23%) |
Oct 03, 2018 | 5.240 | 5.370 | 5.130 | 5.350 | 366,711 | +0.12(+2.29%) |
Oct 02, 2018 | 5.320 | 5.400 | 5.210 | 5.230 | 215,696 | -0.13(-2.43%) |
Oct 01, 2018 | 5.660 | 5.690 | 5.340 | 5.360 | 269,484 | -0.24(-4.29%) |
Sep 28, 2018 | 5.690 | 5.730 | 5.570 | 5.600 | 197,800 | -0.07(-1.23%) |
Sep 27, 2018 | 5.680 | 5.800 | 5.590 | 5.670 | 244,917 | +0.08(+1.43%) |
Sep 26, 2018 | 5.730 | 5.730 | 5.500 | 5.590 | 316,102 | -0.10(-1.76%) |
Sep 25, 2018 | 5.350 | 5.850 | 5.330 | 5.690 | 876,276 | +0.36(+6.75%) |
Sep 24, 2018 | 5.330 | 5.370 | 5.220 | 5.330 | 327,611 | -0.02(-0.37%) |
Sep 21, 2018 | 5.270 | 5.390 | 5.240 | 5.350 | 372,200 | +0.07(+1.33%) |
Sep 20, 2018 | 5.410 | 5.540 | 5.250 | 5.280 | 307,470 | -0.13(-2.40%) |
Sep 19, 2018 | 5.260 | 5.590 | 5.260 | 5.410 | 353,497 | +0.13(+2.46%) |
Sep 18, 2018 | 5.180 | 5.350 | 5.180 | 5.280 | 662,197 | +0.20(+3.94%) |
Sep 17, 2018 | 5.000 | 5.110 | 4.930 | 5.080 | 291,549 | +0.09(+1.80%) |
Sep 14, 2018 | 5.110 | 5.200 | 4.980 | 4.990 | 312,500 | -0.10(-1.96%) |
Sep 13, 2018 | 5.140 | 5.220 | 4.990 | 5.090 | 374,249 | -0.02(-0.39%) |
Sep 12, 2018 | 5.270 | 5.270 | 5.010 | 5.110 | 450,859 | -0.15(-2.85%) |
Sep 11, 2018 | 5.300 | 5.370 | 5.160 | 5.260 | 241,201 | -0.04(-0.75%) |
Sep 10, 2018 | 5.320 | 5.400 | 5.240 | 5.300 | 172,960 | +0.03(+0.57%) |
Sep 07, 2018 | 5.300 | 5.510 | 5.250 | 5.270 | 266,100 | -0.06(-1.13%) |
Sep 06, 2018 | 5.390 | 5.522 | 5.250 | 5.330 | 338,458 | -0.15(-2.74%) |
Sep 05, 2018 | 5.670 | 5.750 | 5.390 | 5.480 | 271,820 | -0.18(-3.18%) |
Sep 04, 2018 | 5.540 | 5.760 | 5.450 | 5.660 | 462,531 | +0.12(+2.17%) |
Aug 31, 2018 | 5.540 | 5.540 | 5.540 | 0 | -0.03(-0.54%) | |
Aug 30, 2018 | 5.550 | 5.730 | 5.490 | 5.570 | 329,507 | +0.04(+0.72%) |
Aug 29, 2018 | 5.250 | 5.650 | 5.250 | 5.530 | 599,095 | +0.29(+5.53%) |
Aug 28, 2018 | 5.270 | 5.350 | 5.160 | 5.240 | 279,658 | +0.00(+0.00%) |
Aug 27, 2018 | 5.260 | 5.440 | 5.180 | 5.240 | 290,378 | -0.02(-0.38%) |
Aug 24, 2018 | 5.260 | 5.380 | 5.240 | 5.260 | 163,000 | +0.01(+0.19%) |
Aug 23, 2018 | 5.370 | 5.490 | 5.180 | 5.250 | 226,890 | -0.14(-2.60%) |
Aug 22, 2018 | 5.210 | 5.450 | 5.190 | 5.390 | 214,099 | +0.15(+2.86%) |
Aug 21, 2018 | 5.030 | 5.327 | 5.030 | 5.240 | 237,658 | +0.17(+3.35%) |
Aug 20, 2018 | 5.100 | 5.200 | 4.980 | 5.070 | 416,704 | -0.02(-0.39%) |
Aug 17, 2018 | 5.380 | 5.380 | 5.030 | 5.090 | 447,100 | -0.27(-5.04%) |
Aug 16, 2018 | 5.240 | 5.370 | 5.110 | 5.360 | 216,064 | +0.18(+3.47%) |
Aug 15, 2018 | 5.560 | 5.560 | 5.130 | 5.180 | 428,406 | -0.38(-6.83%) |
Aug 14, 2018 | 5.480 | 5.660 | 5.450 | 5.560 | 276,808 | +0.12(+2.21%) |
Aug 13, 2018 | 5.700 | 5.850 | 5.310 | 5.440 | 654,148 | -0.24(-4.23%) |
Aug 10, 2018 | 5.370 | 5.830 | 5.240 | 5.680 | 778,300 | +0.26(+4.80%) |
Aug 09, 2018 | 5.050 | 5.500 | 4.430 | 5.420 | 2,628,085 | +0.12(+2.26%) |
Aug 08, 2018 | 5.530 | 5.560 | 5.150 | 5.300 | 788,151 | -0.18(-3.28%) |
Aug 07, 2018 | 5.440 | 5.515 | 5.260 | 5.480 | 327,330 | +0.07(+1.29%) |
Aug 06, 2018 | 5.300 | 5.560 | 5.250 | 5.410 | 443,699 | +0.13(+2.46%) |
Aug 03, 2018 | 5.480 | 5.490 | 5.250 | 5.280 | 350,400 | -0.17(-3.12%) |
Aug 02, 2018 | 5.490 | 5.520 | 5.319 | 5.450 | 356,099 | -0.05(-0.91%) |