Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 4.240 | 4.240 | 3.900 | 3.919 | 5,803 | +0.04(+1.00%) |
Oct 30, 2018 | 3.980 | 3.980 | 3.805 | 3.880 | 2,347 | +0.08(+2.11%) |
Oct 29, 2018 | 3.800 | 3.800 | 3.800 | 3.800 | 289 | +0.00(+0.00%) |
Oct 26, 2018 | 3.790 | 3.940 | 3.550 | 3.800 | 3,300 | -0.18(-4.52%) |
Oct 25, 2018 | 3.960 | 4.000 | 3.629 | 3.980 | 768 | +0.03(+0.72%) |
Oct 24, 2018 | 4.460 | 4.460 | 3.320 | 3.952 | 12,081 | -0.39(-8.95%) |
Oct 23, 2018 | 4.375 | 4.375 | 4.340 | 4.340 | 444 | +0.10(+2.36%) |
Oct 22, 2018 | 4.240 | 4.240 | 4.240 | 4.240 | 442 | -0.08(-1.85%) |
Oct 19, 2018 | 4.170 | 4.350 | 4.170 | 4.320 | 1,200 | +0.21(+5.11%) |
Oct 18, 2018 | 4.350 | 4.535 | 4.110 | 4.110 | 12,416 | -0.24(-5.52%) |
Oct 17, 2018 | 4.350 | 4.710 | 4.350 | 4.350 | 9,859 | +0.02(+0.46%) |
Oct 16, 2018 | 4.100 | 4.330 | 4.100 | 4.330 | 238 | +0.28(+6.91%) |
Oct 15, 2018 | 4.170 | 4.280 | 4.050 | 4.050 | 2,311 | -0.30(-6.90%) |
Oct 12, 2018 | 4.320 | 4.350 | 4.230 | 4.350 | 1,300 | -0.06(-1.36%) |
Oct 11, 2018 | 4.301 | 4.410 | 4.210 | 4.410 | 3,244 | +0.36(+8.89%) |
Oct 10, 2018 | 4.205 | 4.305 | 4.050 | 4.050 | 1,184 | -0.18(-4.26%) |
Oct 09, 2018 | 4.389 | 4.389 | 4.230 | 4.230 | 2,365 | +0.13(+3.17%) |
Oct 08, 2018 | 4.150 | 4.150 | 4.100 | 4.100 | 2,115 | -0.42(-9.29%) |
Oct 05, 2018 | 4.250 | 4.520 | 4.110 | 4.520 | 4,100 | +0.19(+4.46%) |
Oct 04, 2018 | 4.400 | 4.420 | 4.300 | 4.327 | 2,477 | -0.05(-1.16%) |
Oct 03, 2018 | 4.400 | 4.510 | 4.140 | 4.378 | 6,399 | +0.03(+0.63%) |
Oct 02, 2018 | 4.200 | 4.405 | 4.200 | 4.350 | 3,111 | +0.09(+2.11%) |
Oct 01, 2018 | 4.250 | 4.400 | 4.250 | 4.260 | 2,553 | -0.19(-4.27%) |
Sep 28, 2018 | 4.450 | 4.450 | 4.450 | 4.450 | 200 | +0.07(+1.60%) |
Sep 27, 2018 | 4.380 | 4.380 | 4.380 | 4.380 | 391 | -0.07(-1.57%) |
Sep 26, 2018 | 5.000 | 5.000 | 4.410 | 4.450 | 2,181 | -0.45(-9.18%) |
Sep 25, 2018 | 4.665 | 4.918 | 4.665 | 4.900 | 662 | +0.45(+10.11%) |
Sep 24, 2018 | 4.460 | 4.850 | 4.400 | 4.450 | 7,792 | -0.32(-6.71%) |
Sep 21, 2018 | 4.240 | 4.770 | 4.180 | 4.770 | 5,300 | +0.57(+13.57%) |
Sep 20, 2018 | 4.170 | 4.311 | 4.170 | 4.200 | 3,249 | -0.03(-0.71%) |
Sep 19, 2018 | 4.300 | 4.530 | 4.170 | 4.230 | 14,398 | +0.01(+0.24%) |
Sep 18, 2018 | 4.180 | 4.370 | 4.180 | 4.220 | 1,443 | -0.19(-4.31%) |
Sep 17, 2018 | 4.480 | 4.531 | 4.101 | 4.410 | 5,400 | -0.09(-2.00%) |
Sep 14, 2018 | 4.500 | 4.550 | 4.330 | 4.500 | 6,100 | +0.05(+1.12%) |
Sep 13, 2018 | 4.700 | 4.845 | 4.450 | 4.450 | 7,351 | -0.38(-7.87%) |
Sep 12, 2018 | 4.870 | 4.980 | 4.700 | 4.830 | 7,384 | -0.15(-3.01%) |
Sep 11, 2018 | 5.090 | 5.153 | 4.560 | 4.980 | 13,917 | -0.15(-2.92%) |
Sep 10, 2018 | 5.250 | 5.333 | 4.830 | 5.130 | 7,305 | -0.07(-1.42%) |
Sep 07, 2018 | 4.940 | 5.204 | 4.775 | 5.204 | 7,900 | -0.04(-0.69%) |
Sep 06, 2018 | 5.110 | 5.280 | 5.000 | 5.240 | 6,001 | +0.01(+0.19%) |
Sep 05, 2018 | 5.257 | 5.487 | 5.070 | 5.230 | 6,447 | -0.11(-2.11%) |
Sep 04, 2018 | 4.747 | 5.500 | 4.747 | 5.343 | 6,083 | +0.36(+7.23%) |
Aug 31, 2018 | 4.982 | 4.982 | 4.982 | 0 | +0.03(+0.65%) | |
Aug 30, 2018 | 4.970 | 5.000 | 4.900 | 4.950 | 3,760 | -0.05(-1.00%) |
Aug 29, 2018 | 4.820 | 5.075 | 4.810 | 5.000 | 4,197 | -0.16(-3.10%) |
Aug 28, 2018 | 4.710 | 5.160 | 4.700 | 5.160 | 1,623 | +0.16(+3.13%) |
Aug 27, 2018 | 5.188 | 5.188 | 4.980 | 5.003 | 2,509 | -0.19(-3.60%) |
Aug 24, 2018 | 5.300 | 5.340 | 5.010 | 5.190 | 19,100 | -0.05(-0.95%) |
Aug 23, 2018 | 5.140 | 5.420 | 4.750 | 5.240 | 4,775 | -0.03(-0.57%) |
Aug 22, 2018 | 5.260 | 5.350 | 5.150 | 5.270 | 2,252 | -0.11(-2.04%) |
Aug 21, 2018 | 5.197 | 5.410 | 5.197 | 5.380 | 869 | -0.06(-1.10%) |
Aug 20, 2018 | 5.450 | 5.480 | 5.070 | 5.440 | 1,900 | +0.19(+3.62%) |
Aug 17, 2018 | 5.130 | 5.470 | 5.130 | 5.250 | 7,700 | -0.14(-2.60%) |
Aug 16, 2018 | 5.380 | 5.404 | 5.157 | 5.390 | 3,622 | +0.17(+3.26%) |
Aug 15, 2018 | 5.590 | 5.750 | 5.045 | 5.220 | 10,664 | -0.37(-6.62%) |
Aug 14, 2018 | 5.000 | 5.840 | 5.000 | 5.590 | 10,697 | +0.60(+12.02%) |
Aug 13, 2018 | 5.260 | 5.260 | 4.990 | 4.990 | 6,546 | -0.30(-5.65%) |
Aug 10, 2018 | 4.965 | 5.450 | 4.651 | 5.289 | 65,400 | +0.55(+11.64%) |
Aug 09, 2018 | 4.860 | 4.860 | 4.738 | 4.738 | 1,038 | +0.24(+5.28%) |
Aug 08, 2018 | 4.608 | 4.608 | 4.500 | 4.500 | 226 | -0.24(-5.06%) |
Aug 07, 2018 | 4.740 | 4.740 | 19 | +0.00(+0.00%) | ||
Aug 06, 2018 | 4.660 | 4.740 | 4.660 | 4.740 | 1,164 | +0.17(+3.72%) |
Aug 03, 2018 | 4.550 | 4.980 | 4.550 | 4.570 | 9,000 | +0.13(+2.93%) |
Aug 02, 2018 | 4.520 | 4.550 | 4.280 | 4.440 | 6,231 | -0.12(-2.63%) |