Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 4.640 | 5.140 | 4.627 | 5.000 | 395,376 | +0.40(+8.70%) |
Oct 30, 2018 | 4.460 | 4.650 | 4.366 | 4.600 | 63,796 | +0.10(+2.22%) |
Oct 29, 2018 | 4.490 | 4.590 | 4.405 | 4.500 | 61,420 | +0.04(+0.90%) |
Oct 26, 2018 | 4.480 | 4.530 | 4.410 | 4.460 | 37,600 | -0.06(-1.33%) |
Oct 25, 2018 | 4.510 | 4.630 | 4.320 | 4.520 | 84,090 | +0.02(+0.44%) |
Oct 24, 2018 | 4.500 | 4.550 | 4.420 | 4.500 | 25,777 | +0.06(+1.35%) |
Oct 23, 2018 | 4.340 | 4.450 | 4.251 | 4.440 | 23,847 | +0.04(+0.91%) |
Oct 22, 2018 | 4.510 | 4.510 | 4.274 | 4.400 | 9,732 | +0.11(+2.56%) |
Oct 19, 2018 | 4.370 | 4.380 | 4.280 | 4.290 | 58,100 | -0.08(-1.83%) |
Oct 18, 2018 | 4.450 | 4.520 | 4.340 | 4.370 | 16,702 | -0.11(-2.46%) |
Oct 17, 2018 | 4.590 | 4.590 | 4.380 | 4.480 | 11,893 | -0.10(-2.18%) |
Oct 16, 2018 | 4.530 | 4.740 | 4.460 | 4.580 | 17,772 | +0.05(+1.10%) |
Oct 15, 2018 | 4.430 | 4.540 | 4.310 | 4.530 | 30,011 | +0.12(+2.72%) |
Oct 12, 2018 | 4.410 | 4.790 | 4.390 | 4.410 | 42,400 | +0.07(+1.61%) |
Oct 11, 2018 | 4.360 | 4.470 | 4.250 | 4.340 | 62,955 | +0.02(+0.46%) |
Oct 10, 2018 | 4.400 | 4.545 | 4.320 | 4.320 | 30,278 | -0.11(-2.48%) |
Oct 09, 2018 | 4.700 | 4.790 | 4.430 | 4.430 | 18,359 | -0.27(-5.74%) |
Oct 08, 2018 | 4.570 | 4.819 | 4.390 | 4.700 | 44,305 | +0.13(+2.84%) |
Oct 05, 2018 | 4.530 | 4.940 | 4.510 | 4.570 | 46,900 | -0.08(-1.72%) |
Oct 04, 2018 | 4.720 | 4.810 | 4.550 | 4.650 | 22,117 | -0.08(-1.69%) |
Oct 03, 2018 | 4.630 | 4.830 | 4.355 | 4.730 | 43,568 | +0.12(+2.60%) |
Oct 02, 2018 | 4.840 | 4.950 | 4.550 | 4.610 | 36,255 | -0.20(-4.16%) |
Oct 01, 2018 | 4.610 | 4.890 | 4.430 | 4.810 | 60,718 | +0.15(+3.22%) |
Sep 28, 2018 | 4.710 | 4.970 | 4.550 | 4.660 | 87,400 | +0.11(+2.42%) |
Sep 27, 2018 | 4.500 | 4.940 | 4.480 | 4.550 | 90,998 | +0.29(+6.81%) |
Sep 26, 2018 | 4.200 | 4.300 | 4.099 | 4.260 | 9,853 | +0.06(+1.43%) |
Sep 25, 2018 | 4.190 | 4.270 | 4.030 | 4.200 | 24,780 | +0.02(+0.48%) |
Sep 24, 2018 | 4.040 | 4.260 | 4.040 | 4.180 | 36,566 | -0.06(-1.42%) |
Sep 21, 2018 | 4.040 | 4.240 | 3.920 | 4.240 | 134,600 | +0.27(+6.80%) |
Sep 20, 2018 | 4.200 | 4.210 | 3.910 | 3.970 | 82,074 | -0.21(-5.02%) |
Sep 19, 2018 | 4.360 | 4.400 | 4.180 | 4.180 | 45,966 | -0.15(-3.46%) |
Sep 18, 2018 | 4.290 | 4.500 | 4.230 | 4.330 | 51,160 | +0.10(+2.36%) |
Sep 17, 2018 | 4.130 | 4.280 | 3.910 | 4.230 | 77,227 | +0.10(+2.42%) |
Sep 14, 2018 | 4.250 | 4.320 | 4.120 | 4.130 | 47,300 | -0.22(-5.06%) |
Sep 13, 2018 | 4.400 | 4.470 | 4.320 | 4.350 | 37,574 | -0.05(-1.14%) |
Sep 12, 2018 | 4.390 | 4.430 | 4.210 | 4.400 | 63,660 | -0.01(-0.23%) |
Sep 11, 2018 | 4.240 | 4.460 | 4.050 | 4.410 | 96,281 | +0.13(+3.04%) |
Sep 10, 2018 | 4.520 | 4.790 | 4.240 | 4.280 | 116,863 | -0.03(-0.70%) |
Sep 07, 2018 | 4.400 | 4.620 | 4.250 | 4.310 | 318,800 | -0.15(-3.36%) |
Sep 06, 2018 | 4.420 | 4.769 | 4.321 | 4.460 | 41,732 | +0.05(+1.13%) |
Sep 05, 2018 | 4.750 | 4.760 | 4.300 | 4.410 | 265,038 | -0.37(-7.74%) |
Sep 04, 2018 | 5.010 | 5.060 | 4.750 | 4.780 | 62,397 | -0.24(-4.78%) |
Aug 31, 2018 | 5.020 | 5.020 | 5.020 | 0 | +0.11(+2.24%) | |
Aug 30, 2018 | 4.880 | 5.025 | 4.830 | 4.910 | 15,847 | -0.03(-0.61%) |
Aug 29, 2018 | 4.840 | 5.000 | 4.590 | 4.940 | 53,665 | +0.09(+1.86%) |
Aug 28, 2018 | 4.920 | 5.019 | 4.790 | 4.850 | 45,993 | -0.07(-1.42%) |
Aug 27, 2018 | 4.880 | 5.220 | 4.880 | 4.920 | 112,840 | +0.06(+1.23%) |
Aug 24, 2018 | 5.010 | 5.080 | 4.760 | 4.860 | 60,100 | -0.14(-2.80%) |
Aug 23, 2018 | 4.810 | 5.060 | 4.780 | 5.000 | 33,179 | +0.20(+4.17%) |
Aug 22, 2018 | 4.990 | 5.160 | 4.760 | 4.800 | 61,023 | -0.14(-2.83%) |
Aug 21, 2018 | 4.710 | 5.000 | 4.710 | 4.940 | 69,819 | +0.24(+5.11%) |
Aug 20, 2018 | 4.610 | 4.750 | 4.600 | 4.700 | 37,185 | +0.11(+2.40%) |
Aug 17, 2018 | 4.530 | 4.680 | 4.500 | 4.590 | 52,900 | +0.07(+1.55%) |
Aug 16, 2018 | 4.300 | 4.550 | 4.300 | 4.520 | 40,403 | +0.22(+5.12%) |
Aug 15, 2018 | 4.590 | 4.590 | 4.200 | 4.300 | 96,758 | -0.33(-7.13%) |
Aug 14, 2018 | 4.350 | 4.670 | 4.300 | 4.630 | 116,473 | +0.28(+6.44%) |
Aug 13, 2018 | 4.530 | 4.570 | 4.220 | 4.350 | 151,388 | -0.20(-4.40%) |
Aug 10, 2018 | 4.460 | 4.580 | 4.420 | 4.550 | 52,000 | +0.08(+1.79%) |
Aug 09, 2018 | 4.450 | 4.590 | 4.400 | 4.470 | 50,133 | +0.01(+0.22%) |
Aug 08, 2018 | 4.410 | 4.560 | 4.350 | 4.460 | 51,829 | +0.04(+0.90%) |
Aug 07, 2018 | 4.550 | 4.600 | 4.380 | 4.420 | 48,137 | -0.14(-3.07%) |
Aug 06, 2018 | 4.400 | 4.590 | 4.230 | 4.560 | 96,874 | +0.17(+3.87%) |
Aug 03, 2018 | 4.540 | 4.650 | 4.350 | 4.390 | 114,100 | -0.14(-3.09%) |
Aug 02, 2018 | 4.240 | 4.710 | 4.210 | 4.530 | 155,875 | +0.21(+4.86%) |