Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 4.600 | 4.697 | 4.440 | 4.520 | 11,673 | -0.04(-0.88%) |
Oct 30, 2018 | 4.640 | 4.680 | 4.520 | 4.560 | 7,685 | -0.16(-3.39%) |
Oct 29, 2018 | 4.760 | 4.760 | 4.520 | 4.720 | 12,783 | -0.02(-0.42%) |
Oct 26, 2018 | 4.880 | 4.960 | 4.640 | 4.740 | 12,750 | -0.14(-2.87%) |
Oct 25, 2018 | 5.120 | 5.120 | 4.800 | 4.880 | 13,988 | -0.12(-2.40%) |
Oct 24, 2018 | 5.120 | 5.920 | 4.880 | 5.000 | 86,108 | -0.04(-0.79%) |
Oct 23, 2018 | 4.880 | 5.160 | 4.840 | 5.040 | 67,732 | +0.28(+5.88%) |
Oct 22, 2018 | 4.640 | 4.800 | 4.560 | 4.760 | 9,806 | +0.12(+2.59%) |
Oct 19, 2018 | 4.800 | 4.800 | 4.480 | 4.640 | 9,125 | -0.12(-2.52%) |
Oct 18, 2018 | 5.080 | 5.080 | 4.600 | 4.760 | 13,561 | -0.28(-5.56%) |
Oct 17, 2018 | 4.680 | 5.040 | 4.680 | 5.040 | 77,785 | +0.44(+9.57%) |
Oct 16, 2018 | 4.480 | 4.680 | 4.480 | 4.600 | 26,241 | +0.04(+0.88%) |
Oct 15, 2018 | 4.560 | 4.560 | 4.360 | 4.560 | 20,063 | +0.04(+0.88%) |
Oct 12, 2018 | 4.440 | 4.520 | 4.320 | 4.520 | 17,350 | +0.04(+0.89%) |
Oct 11, 2018 | 4.560 | 4.600 | 4.360 | 4.480 | 9,892 | -0.12(-2.61%) |
Oct 10, 2018 | 4.480 | 4.640 | 4.400 | 4.600 | 28,195 | +0.32(+7.48%) |
Oct 09, 2018 | 4.360 | 4.400 | 4.240 | 4.280 | 8,969 | -0.12(-2.73%) |
Oct 08, 2018 | 4.640 | 4.640 | 4.200 | 4.400 | 13,788 | -0.16(-3.51%) |
Oct 05, 2018 | 4.520 | 4.800 | 4.320 | 4.560 | 14,125 | +0.04(+0.88%) |
Oct 04, 2018 | 4.800 | 4.800 | 4.400 | 4.520 | 20,266 | -0.24(-5.04%) |
Oct 03, 2018 | 4.520 | 5.280 | 4.400 | 4.760 | 119,713 | +0.20(+4.39%) |
Oct 02, 2018 | 4.360 | 4.560 | 4.320 | 4.560 | 17,208 | +0.20(+4.59%) |
Oct 01, 2018 | 4.280 | 4.520 | 4.280 | 4.360 | 24,800 | +0.00(+0.00%) |
Sep 28, 2018 | 4.480 | 4.480 | 4.120 | 4.360 | 25,150 | -0.12(-2.68%) |
Sep 27, 2018 | 4.440 | 4.480 | 4.364 | 4.480 | 8,227 | +0.08(+1.82%) |
Sep 26, 2018 | 4.400 | 4.558 | 4.400 | 4.400 | 8,528 | -0.06(-1.35%) |
Sep 25, 2018 | 4.600 | 4.680 | 4.440 | 4.460 | 14,789 | -0.02(-0.45%) |
Sep 24, 2018 | 4.520 | 4.600 | 4.400 | 4.480 | 17,548 | +0.12(+2.75%) |
Sep 21, 2018 | 4.440 | 4.520 | 4.360 | 4.360 | 12,050 | -0.08(-1.80%) |
Sep 20, 2018 | 4.400 | 4.480 | 4.320 | 4.440 | 13,066 | +0.12(+2.78%) |
Sep 19, 2018 | 4.320 | 4.400 | 4.280 | 4.320 | 12,925 | -0.08(-1.82%) |
Sep 18, 2018 | 4.440 | 4.440 | 4.320 | 4.400 | 12,221 | +0.12(+2.80%) |
Sep 17, 2018 | 4.480 | 4.480 | 4.280 | 4.280 | 14,389 | -0.04(-0.93%) |
Sep 14, 2018 | 4.280 | 4.360 | 4.280 | 4.320 | 10,800 | +0.04(+0.93%) |
Sep 13, 2018 | 4.400 | 4.400 | 4.280 | 4.280 | 10,414 | -0.12(-2.73%) |
Sep 12, 2018 | 4.360 | 4.400 | 4.240 | 4.400 | 6,813 | +0.08(+1.85%) |
Sep 11, 2018 | 4.440 | 4.480 | 4.240 | 4.320 | 17,876 | -0.08(-1.82%) |
Sep 10, 2018 | 4.680 | 4.720 | 4.319 | 4.400 | 22,184 | +0.12(+2.80%) |
Sep 07, 2018 | 4.360 | 4.520 | 4.280 | 4.280 | 13,150 | -0.01(-0.31%) |
Sep 06, 2018 | 4.560 | 4.560 | 4.280 | 4.293 | 15,314 | -0.27(-5.85%) |
Sep 05, 2018 | 4.440 | 4.560 | 4.349 | 4.560 | 19,167 | +0.16(+3.64%) |
Sep 04, 2018 | 4.560 | 4.560 | 4.280 | 4.400 | 21,308 | -0.12(-2.65%) |
Aug 31, 2018 | 4.520 | 4.520 | 4.520 | 0 | -0.08(-1.74%) | |
Aug 30, 2018 | 4.480 | 4.640 | 4.480 | 4.600 | 15,885 | +0.08(+1.77%) |
Aug 29, 2018 | 4.680 | 4.680 | 4.480 | 4.520 | 13,262 | -0.12(-2.59%) |
Aug 28, 2018 | 4.520 | 4.713 | 4.440 | 4.640 | 11,152 | +0.16(+3.57%) |
Aug 27, 2018 | 4.520 | 4.720 | 4.480 | 4.480 | 15,867 | -0.04(-0.88%) |
Aug 24, 2018 | 4.600 | 4.640 | 4.520 | 4.520 | 6,575 | -0.04(-0.88%) |
Aug 23, 2018 | 4.800 | 4.800 | 4.520 | 4.560 | 18,119 | -0.20(-4.20%) |
Aug 22, 2018 | 4.880 | 4.880 | 4.640 | 4.760 | 13,254 | -0.04(-0.83%) |
Aug 21, 2018 | 4.600 | 4.880 | 4.480 | 4.800 | 38,923 | +0.36(+8.11%) |
Aug 20, 2018 | 4.600 | 4.640 | 4.440 | 4.440 | 13,202 | -0.16(-3.48%) |
Aug 17, 2018 | 4.520 | 4.640 | 4.440 | 4.600 | 17,675 | +0.08(+1.77%) |
Aug 16, 2018 | 4.480 | 4.600 | 4.440 | 4.520 | 35,456 | +0.24(+5.61%) |
Aug 15, 2018 | 4.360 | 4.440 | 4.240 | 4.280 | 9,086 | -0.12(-2.73%) |
Aug 14, 2018 | 4.400 | 4.510 | 4.280 | 4.400 | 17,216 | +0.04(+0.92%) |
Aug 13, 2018 | 4.600 | 4.600 | 4.320 | 4.360 | 15,363 | -0.24(-5.22%) |
Aug 10, 2018 | 4.560 | 4.680 | 4.480 | 4.600 | 7,575 | +0.00(+0.00%) |
Aug 09, 2018 | 4.560 | 4.600 | 4.400 | 4.600 | 15,355 | +0.04(+0.88%) |
Aug 08, 2018 | 4.480 | 4.720 | 4.360 | 4.560 | 38,851 | +0.12(+2.70%) |
Aug 07, 2018 | 4.400 | 4.600 | 4.360 | 4.440 | 21,715 | +0.04(+0.91%) |
Aug 06, 2018 | 4.520 | 4.520 | 4.320 | 4.400 | 39,000 | -0.08(-1.79%) |
Aug 03, 2018 | 4.560 | 4.680 | 4.480 | 4.480 | 17,350 | -0.12(-2.61%) |
Aug 02, 2018 | 4.640 | 4.672 | 4.440 | 4.600 | 38,237 | -0.04(-0.86%) |