Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 4.200 | 4.558 | 4.130 | 4.440 | 122,350 | +0.24(+5.71%) |
Oct 30, 2018 | 4.340 | 4.370 | 4.100 | 4.200 | 237,385 | -0.13(-3.00%) |
Oct 29, 2018 | 4.490 | 4.530 | 4.200 | 4.330 | 242,037 | -0.15(-3.35%) |
Oct 26, 2018 | 4.330 | 4.530 | 4.045 | 4.480 | 364,400 | +0.28(+6.67%) |
Oct 25, 2018 | 4.300 | 4.480 | 4.070 | 4.200 | 129,822 | -0.04(-0.94%) |
Oct 24, 2018 | 4.500 | 4.500 | 4.240 | 4.240 | 129,883 | -0.27(-5.99%) |
Oct 23, 2018 | 4.680 | 4.680 | 4.230 | 4.510 | 199,239 | -0.16(-3.43%) |
Oct 22, 2018 | 4.830 | 4.830 | 4.650 | 4.670 | 76,887 | -0.09(-1.89%) |
Oct 19, 2018 | 4.910 | 5.000 | 4.720 | 4.760 | 38,500 | -0.11(-2.26%) |
Oct 18, 2018 | 4.980 | 4.980 | 4.760 | 4.870 | 59,419 | -0.11(-2.21%) |
Oct 17, 2018 | 5.210 | 5.210 | 4.950 | 4.980 | 164,510 | -0.19(-3.68%) |
Oct 16, 2018 | 5.080 | 5.280 | 4.980 | 5.170 | 45,531 | +0.12(+2.38%) |
Oct 15, 2018 | 5.110 | 5.190 | 5.005 | 5.050 | 71,053 | -0.09(-1.75%) |
Oct 12, 2018 | 5.040 | 5.230 | 5.000 | 5.140 | 81,800 | +0.19(+3.84%) |
Oct 11, 2018 | 5.070 | 5.200 | 4.750 | 4.950 | 221,197 | -0.13(-2.56%) |
Oct 10, 2018 | 5.440 | 5.640 | 5.030 | 5.080 | 92,537 | -0.40(-7.30%) |
Oct 09, 2018 | 5.490 | 5.595 | 5.320 | 5.480 | 128,397 | -0.01(-0.18%) |
Oct 08, 2018 | 5.250 | 5.590 | 5.176 | 5.490 | 126,920 | +0.25(+4.77%) |
Oct 05, 2018 | 5.280 | 5.280 | 5.190 | 5.240 | 205,500 | -0.02(-0.38%) |
Oct 04, 2018 | 5.520 | 5.520 | 5.240 | 5.260 | 99,517 | -0.25(-4.54%) |
Oct 03, 2018 | 5.520 | 5.610 | 5.460 | 5.510 | 54,907 | -0.01(-0.18%) |
Oct 02, 2018 | 5.650 | 5.720 | 5.495 | 5.520 | 44,466 | -0.14(-2.47%) |
Oct 01, 2018 | 5.580 | 5.720 | 5.500 | 5.660 | 88,890 | +0.08(+1.43%) |
Sep 28, 2018 | 5.650 | 5.700 | 5.480 | 5.580 | 99,900 | -0.06(-1.06%) |
Sep 27, 2018 | 5.440 | 5.750 | 5.290 | 5.640 | 93,178 | +0.22(+4.06%) |
Sep 26, 2018 | 5.640 | 5.726 | 5.395 | 5.420 | 55,464 | -0.20(-3.56%) |
Sep 25, 2018 | 5.640 | 5.770 | 5.530 | 5.620 | 150,119 | +0.00(+0.00%) |
Sep 24, 2018 | 5.580 | 5.700 | 5.130 | 5.620 | 208,985 | +0.03(+0.54%) |
Sep 21, 2018 | 5.330 | 5.660 | 5.330 | 5.590 | 474,300 | +0.24(+4.49%) |
Sep 20, 2018 | 5.130 | 5.450 | 5.100 | 5.350 | 88,038 | +0.21(+4.09%) |
Sep 19, 2018 | 5.260 | 5.324 | 5.105 | 5.140 | 68,719 | -0.13(-2.47%) |
Sep 18, 2018 | 5.040 | 5.335 | 5.040 | 5.270 | 69,663 | +0.24(+4.77%) |
Sep 17, 2018 | 5.080 | 5.120 | 4.870 | 5.030 | 74,072 | -0.06(-1.18%) |
Sep 14, 2018 | 5.140 | 5.220 | 5.050 | 5.090 | 62,400 | -0.08(-1.55%) |
Sep 13, 2018 | 5.040 | 5.300 | 5.000 | 5.170 | 68,014 | +0.10(+1.97%) |
Sep 12, 2018 | 5.230 | 5.230 | 4.850 | 5.070 | 151,525 | -0.06(-1.17%) |
Sep 11, 2018 | 5.190 | 5.280 | 5.080 | 5.130 | 128,969 | -0.09(-1.72%) |
Sep 10, 2018 | 5.440 | 5.500 | 5.190 | 5.220 | 84,761 | -0.22(-4.04%) |
Sep 07, 2018 | 5.210 | 5.560 | 5.210 | 5.440 | 240,100 | +0.25(+4.82%) |
Sep 06, 2018 | 5.140 | 5.330 | 4.970 | 5.190 | 154,840 | +0.03(+0.58%) |
Sep 05, 2018 | 4.830 | 5.190 | 4.830 | 5.160 | 144,290 | +0.27(+5.52%) |
Sep 04, 2018 | 5.200 | 5.264 | 4.660 | 4.890 | 285,241 | -0.30(-5.78%) |
Aug 31, 2018 | 5.190 | 5.190 | 5.190 | 0 | -0.14(-2.63%) | |
Aug 30, 2018 | 5.200 | 5.370 | 5.110 | 5.330 | 224,853 | +0.13(+2.50%) |
Aug 29, 2018 | 4.770 | 5.260 | 4.770 | 5.200 | 241,327 | +0.43(+9.01%) |
Aug 28, 2018 | 4.620 | 4.900 | 4.620 | 4.770 | 437,788 | +0.18(+3.92%) |
Aug 27, 2018 | 4.750 | 4.850 | 4.560 | 4.590 | 273,062 | -0.15(-3.16%) |
Aug 24, 2018 | 4.750 | 4.800 | 4.670 | 4.740 | 372,800 | -0.01(-0.21%) |
Aug 23, 2018 | 4.720 | 4.810 | 4.610 | 4.750 | 433,224 | +0.01(+0.21%) |
Aug 22, 2018 | 4.830 | 4.880 | 4.620 | 4.740 | 320,803 | -0.10(-2.07%) |
Aug 21, 2018 | 4.930 | 5.150 | 4.760 | 4.840 | 416,119 | -0.12(-2.42%) |
Aug 20, 2018 | 5.110 | 5.170 | 4.760 | 4.960 | 318,386 | -0.15(-2.94%) |
Aug 17, 2018 | 5.150 | 5.600 | 5.100 | 5.110 | 320,900 | +0.01(+0.20%) |
Aug 16, 2018 | 5.140 | 5.170 | 5.060 | 5.100 | 182,043 | +0.00(+0.00%) |
Aug 15, 2018 | 5.190 | 5.240 | 5.061 | 5.100 | 302,519 | -0.13(-2.49%) |
Aug 14, 2018 | 5.720 | 5.770 | 5.060 | 5.230 | 711,566 | -0.46(-8.08%) |
Aug 13, 2018 | 5.800 | 5.810 | 5.650 | 5.690 | 73,121 | -0.10(-1.73%) |
Aug 10, 2018 | 5.860 | 5.880 | 5.750 | 5.790 | 61,000 | -0.09(-1.53%) |
Aug 09, 2018 | 5.850 | 5.960 | 5.810 | 5.880 | 52,925 | +0.05(+0.86%) |
Aug 08, 2018 | 5.950 | 5.950 | 5.820 | 5.830 | 35,028 | -0.12(-2.02%) |
Aug 07, 2018 | 5.920 | 6.040 | 5.870 | 5.950 | 146,618 | -0.02(-0.34%) |
Aug 06, 2018 | 5.930 | 6.030 | 5.790 | 5.970 | 172,159 | +0.08(+1.36%) |
Aug 03, 2018 | 5.840 | 5.920 | 5.760 | 5.890 | 31,200 | +0.04(+0.68%) |
Aug 02, 2018 | 6.060 | 6.060 | 5.790 | 5.850 | 157,659 | -0.17(-2.82%) |