Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 4.810 | 4.810 | 4.520 | 4.670 | 4,651 | -0.05(-1.06%) |
Oct 30, 2018 | 4.440 | 4.740 | 4.385 | 4.720 | 14,436 | +0.37(+8.51%) |
Oct 29, 2018 | 4.500 | 4.500 | 4.350 | 4.350 | 5,138 | -0.15(-3.33%) |
Oct 26, 2018 | 4.520 | 4.600 | 4.500 | 4.500 | 8,100 | +0.00(+0.00%) |
Oct 25, 2018 | 4.550 | 4.703 | 4.500 | 4.500 | 17,777 | -0.05(-1.10%) |
Oct 24, 2018 | 4.500 | 4.560 | 4.500 | 4.550 | 5,868 | +0.14(+3.17%) |
Oct 23, 2018 | 4.380 | 4.410 | 4.380 | 4.410 | 6,538 | -0.07(-1.56%) |
Oct 22, 2018 | 4.530 | 4.530 | 4.460 | 4.480 | 6,534 | -0.05(-1.11%) |
Oct 19, 2018 | 4.750 | 4.750 | 4.520 | 4.530 | 17,900 | -0.12(-2.58%) |
Oct 18, 2018 | 4.600 | 4.765 | 4.600 | 4.650 | 4,591 | +0.01(+0.22%) |
Oct 17, 2018 | 4.660 | 4.660 | 4.620 | 4.640 | 1,338 | -0.15(-3.13%) |
Oct 16, 2018 | 4.700 | 4.790 | 4.700 | 4.790 | 7,740 | +0.09(+1.91%) |
Oct 15, 2018 | 4.690 | 4.812 | 4.663 | 4.700 | 7,709 | +0.09(+1.95%) |
Oct 12, 2018 | 4.810 | 4.830 | 4.510 | 4.610 | 16,100 | +0.10(+2.22%) |
Oct 11, 2018 | 4.780 | 4.820 | 4.480 | 4.510 | 64,495 | -0.23(-4.79%) |
Oct 10, 2018 | 5.020 | 5.052 | 4.550 | 4.737 | 56,331 | -0.32(-6.39%) |
Oct 09, 2018 | 5.100 | 5.215 | 5.050 | 5.060 | 9,008 | -0.01(-0.20%) |
Oct 08, 2018 | 5.150 | 5.164 | 5.050 | 5.070 | 12,733 | -0.04(-0.78%) |
Oct 05, 2018 | 5.150 | 5.240 | 5.100 | 5.110 | 9,000 | -0.09(-1.73%) |
Oct 04, 2018 | 5.270 | 5.270 | 5.100 | 5.200 | 18,255 | +0.00(+0.00%) |
Oct 03, 2018 | 5.250 | 5.290 | 5.200 | 5.200 | 14,093 | -0.05(-0.95%) |
Oct 02, 2018 | 5.240 | 5.250 | 5.240 | 5.250 | 10,762 | +0.01(+0.19%) |
Oct 01, 2018 | 5.265 | 5.350 | 5.240 | 5.240 | 11,982 | -0.08(-1.50%) |
Sep 28, 2018 | 5.330 | 5.400 | 5.300 | 5.320 | 9,300 | +0.00(+0.00%) |
Sep 27, 2018 | 5.300 | 5.389 | 5.300 | 5.320 | 2,961 | +0.01(+0.23%) |
Sep 26, 2018 | 5.270 | 5.320 | 5.240 | 5.308 | 9,113 | +0.07(+1.30%) |
Sep 25, 2018 | 5.340 | 5.389 | 5.240 | 5.240 | 11,825 | -0.06(-1.13%) |
Sep 24, 2018 | 5.300 | 5.400 | 5.296 | 5.300 | 18,687 | +0.00(+0.00%) |
Sep 21, 2018 | 5.240 | 5.420 | 5.240 | 5.300 | 12,600 | +0.06(+1.15%) |
Sep 20, 2018 | 5.290 | 5.390 | 5.240 | 5.240 | 28,271 | -0.05(-0.95%) |
Sep 19, 2018 | 5.420 | 5.631 | 5.270 | 5.290 | 22,454 | -0.05(-0.99%) |
Sep 18, 2018 | 5.294 | 5.409 | 5.293 | 5.343 | 12,381 | +0.09(+1.77%) |
Sep 17, 2018 | 5.410 | 5.410 | 5.250 | 5.250 | 22,106 | -0.15(-2.78%) |
Sep 14, 2018 | 5.400 | 5.460 | 5.270 | 5.400 | 11,600 | -0.01(-0.18%) |
Sep 13, 2018 | 5.550 | 5.568 | 5.399 | 5.410 | 21,363 | -0.14(-2.52%) |
Sep 12, 2018 | 5.590 | 5.632 | 5.350 | 5.550 | 20,080 | -0.06(-1.07%) |
Sep 11, 2018 | 5.920 | 5.920 | 5.452 | 5.610 | 28,148 | -0.25(-4.27%) |
Sep 10, 2018 | 5.550 | 5.940 | 5.500 | 5.860 | 113,954 | +0.27(+4.83%) |
Sep 07, 2018 | 5.410 | 5.600 | 5.400 | 5.590 | 41,600 | +0.22(+4.10%) |
Sep 06, 2018 | 5.330 | 5.470 | 5.273 | 5.370 | 29,293 | +0.06(+1.08%) |
Sep 05, 2018 | 5.350 | 5.350 | 5.260 | 5.312 | 19,847 | -0.04(-0.70%) |
Sep 04, 2018 | 5.350 | 5.459 | 5.250 | 5.350 | 27,091 | +0.03(+0.56%) |
Aug 31, 2018 | 5.320 | 5.320 | 5.320 | 0 | +0.05(+0.95%) | |
Aug 30, 2018 | 5.350 | 5.370 | 5.200 | 5.270 | 62,359 | -0.07(-1.31%) |
Aug 29, 2018 | 5.040 | 5.500 | 4.950 | 5.340 | 239,152 | +0.40(+8.10%) |
Aug 28, 2018 | 5.030 | 5.214 | 4.890 | 4.940 | 14,228 | -0.06(-1.20%) |
Aug 27, 2018 | 5.100 | 5.350 | 5.000 | 5.000 | 191,158 | +0.00(+0.00%) |
Aug 24, 2018 | 5.050 | 5.050 | 4.900 | 5.000 | 14,200 | -0.09(-1.77%) |
Aug 23, 2018 | 5.050 | 5.100 | 4.977 | 5.090 | 13,654 | +0.00(+0.00%) |
Aug 22, 2018 | 5.200 | 5.200 | 4.926 | 5.090 | 7,272 | -0.06(-1.17%) |
Aug 21, 2018 | 5.250 | 5.250 | 4.975 | 5.150 | 18,332 | -0.02(-0.37%) |
Aug 20, 2018 | 5.000 | 5.213 | 4.890 | 5.169 | 18,186 | +0.24(+4.95%) |
Aug 17, 2018 | 5.000 | 5.000 | 4.910 | 4.925 | 8,700 | -0.07(-1.30%) |
Aug 16, 2018 | 5.000 | 5.016 | 4.883 | 4.990 | 9,782 | +0.03(+0.60%) |
Aug 15, 2018 | 5.100 | 5.150 | 4.850 | 4.960 | 36,615 | -0.07(-1.39%) |
Aug 14, 2018 | 5.800 | 5.800 | 5.000 | 5.030 | 66,516 | -0.41(-7.54%) |
Aug 13, 2018 | 4.830 | 5.890 | 4.700 | 5.440 | 151,275 | +0.57(+11.70%) |
Aug 10, 2018 | 4.800 | 4.900 | 4.800 | 4.870 | 6,400 | +0.07(+1.46%) |
Aug 09, 2018 | 4.910 | 4.910 | 4.790 | 4.800 | 6,381 | -0.05(-1.03%) |
Aug 08, 2018 | 4.920 | 4.920 | 4.800 | 4.850 | 9,622 | -0.01(-0.21%) |
Aug 07, 2018 | 4.850 | 4.920 | 4.850 | 4.860 | 6,376 | +0.01(+0.21%) |
Aug 06, 2018 | 4.856 | 4.896 | 4.850 | 4.850 | 4,414 | -0.01(-0.21%) |
Aug 03, 2018 | 4.840 | 4.860 | 4.840 | 4.860 | 2,900 | -0.01(-0.20%) |
Aug 02, 2018 | 4.840 | 4.870 | 4.840 | 4.870 | 1,996 | +0.07(+1.46%) |