Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 5.020 | 5.060 | 4.920 | 4.930 | 728,504 | -0.04(-0.80%) |
Oct 30, 2018 | 4.920 | 5.120 | 4.860 | 4.970 | 647,356 | +0.04(+0.81%) |
Oct 29, 2018 | 5.060 | 5.130 | 4.830 | 4.930 | 743,650 | -0.11(-2.18%) |
Oct 26, 2018 | 4.930 | 5.140 | 4.850 | 5.040 | 745,000 | +0.03(+0.60%) |
Oct 25, 2018 | 4.820 | 5.080 | 4.820 | 5.010 | 911,174 | +0.22(+4.59%) |
Oct 24, 2018 | 5.240 | 5.240 | 4.790 | 4.790 | 1,296,530 | -0.43(-8.24%) |
Oct 23, 2018 | 5.190 | 5.290 | 4.970 | 5.220 | 1,025,687 | -0.04(-0.76%) |
Oct 22, 2018 | 5.480 | 5.644 | 5.230 | 5.260 | 875,293 | -0.18(-3.31%) |
Oct 19, 2018 | 5.540 | 5.680 | 5.410 | 5.440 | 739,200 | -0.08(-1.45%) |
Oct 18, 2018 | 5.520 | 5.630 | 5.450 | 5.520 | 819,829 | -0.02(-0.36%) |
Oct 17, 2018 | 5.590 | 5.640 | 5.390 | 5.540 | 982,506 | -0.04(-0.72%) |
Oct 16, 2018 | 5.360 | 5.610 | 5.320 | 5.580 | 1,179,527 | +0.24(+4.49%) |
Oct 15, 2018 | 5.630 | 5.640 | 5.240 | 5.340 | 1,298,772 | +0.05(+0.95%) |
Oct 12, 2018 | 5.280 | 5.340 | 5.120 | 5.290 | 764,100 | +0.08(+1.54%) |
Oct 11, 2018 | 5.090 | 5.420 | 5.030 | 5.210 | 1,150,485 | +0.12(+2.36%) |
Oct 10, 2018 | 5.250 | 5.340 | 5.080 | 5.090 | 857,791 | -0.18(-3.42%) |
Oct 09, 2018 | 5.350 | 5.466 | 5.270 | 5.270 | 716,895 | -0.10(-1.86%) |
Oct 08, 2018 | 5.580 | 5.600 | 5.330 | 5.370 | 866,956 | -0.13(-2.36%) |
Oct 05, 2018 | 5.680 | 5.770 | 5.300 | 5.500 | 1,547,000 | -0.18(-3.17%) |
Oct 04, 2018 | 6.010 | 6.010 | 5.660 | 5.680 | 1,415,714 | -0.39(-6.43%) |
Oct 03, 2018 | 6.160 | 6.220 | 5.880 | 6.070 | 1,921,111 | -0.04(-0.65%) |
Oct 02, 2018 | 5.620 | 6.300 | 5.620 | 6.110 | 4,914,355 | +0.76(+14.21%) |
Oct 01, 2018 | 5.600 | 5.660 | 5.330 | 5.350 | 783,791 | -0.21(-3.78%) |
Sep 28, 2018 | 5.550 | 5.700 | 5.440 | 5.560 | 1,141,900 | -0.02(-0.36%) |
Sep 27, 2018 | 5.280 | 5.600 | 5.250 | 5.580 | 1,392,918 | +0.33(+6.29%) |
Sep 26, 2018 | 5.130 | 5.335 | 5.090 | 5.250 | 1,051,410 | +0.20(+3.96%) |
Sep 25, 2018 | 4.840 | 5.100 | 4.820 | 5.050 | 568,197 | +0.21(+4.34%) |
Sep 24, 2018 | 4.710 | 4.860 | 4.680 | 4.840 | 585,615 | +0.11(+2.33%) |
Sep 21, 2018 | 4.900 | 4.950 | 4.690 | 4.730 | 2,159,400 | -0.17(-3.47%) |
Sep 20, 2018 | 4.860 | 4.910 | 4.800 | 4.900 | 444,699 | +0.08(+1.66%) |
Sep 19, 2018 | 4.890 | 4.960 | 4.800 | 4.820 | 625,749 | -0.05(-1.03%) |
Sep 18, 2018 | 4.780 | 4.910 | 4.750 | 4.870 | 622,990 | +0.05(+1.04%) |
Sep 17, 2018 | 5.100 | 5.100 | 4.750 | 4.820 | 1,373,962 | -0.23(-4.55%) |
Sep 14, 2018 | 5.260 | 5.260 | 5.010 | 5.050 | 878,000 | -0.21(-3.99%) |
Sep 13, 2018 | 5.400 | 5.490 | 5.230 | 5.260 | 766,777 | -0.13(-2.41%) |
Sep 12, 2018 | 5.410 | 5.440 | 5.280 | 5.390 | 772,856 | -0.05(-0.92%) |
Sep 11, 2018 | 5.430 | 5.530 | 5.335 | 5.440 | 860,349 | -0.01(-0.18%) |
Sep 10, 2018 | 5.390 | 5.550 | 5.220 | 5.450 | 1,353,017 | +0.07(+1.30%) |
Sep 07, 2018 | 5.280 | 5.500 | 5.180 | 5.380 | 959,100 | +0.07(+1.32%) |
Sep 06, 2018 | 5.580 | 5.600 | 5.220 | 5.310 | 1,132,026 | -0.23(-4.15%) |
Sep 05, 2018 | 5.430 | 5.650 | 5.280 | 5.540 | 1,211,990 | +0.11(+2.03%) |
Sep 04, 2018 | 5.350 | 5.470 | 5.250 | 5.430 | 926,357 | +0.17(+3.23%) |
Aug 31, 2018 | 5.260 | 5.260 | 5.260 | 0 | +0.20(+3.95%) | |
Aug 30, 2018 | 4.980 | 5.130 | 4.960 | 5.060 | 1,427,587 | +0.06(+1.20%) |
Aug 29, 2018 | 4.840 | 5.030 | 4.820 | 5.000 | 854,885 | +0.17(+3.52%) |
Aug 28, 2018 | 5.030 | 5.090 | 4.820 | 4.830 | 863,171 | -0.21(-4.17%) |
Aug 27, 2018 | 5.060 | 5.190 | 5.000 | 5.040 | 992,027 | -0.02(-0.40%) |
Aug 24, 2018 | 4.970 | 5.090 | 4.910 | 5.060 | 822,500 | +0.09(+1.81%) |
Aug 23, 2018 | 4.810 | 5.080 | 4.800 | 4.970 | 1,607,821 | +0.14(+2.90%) |
Aug 22, 2018 | 4.510 | 4.860 | 4.440 | 4.830 | 1,598,817 | +0.29(+6.39%) |
Aug 21, 2018 | 4.370 | 4.540 | 4.340 | 4.540 | 604,348 | +0.15(+3.42%) |
Aug 20, 2018 | 4.410 | 4.420 | 4.300 | 4.390 | 524,713 | -0.04(-0.90%) |
Aug 17, 2018 | 4.470 | 4.500 | 4.400 | 4.430 | 576,000 | -0.07(-1.56%) |
Aug 16, 2018 | 4.530 | 4.570 | 4.360 | 4.500 | 737,072 | +0.07(+1.58%) |
Aug 15, 2018 | 4.490 | 4.600 | 4.380 | 4.430 | 509,682 | -0.06(-1.34%) |
Aug 14, 2018 | 4.440 | 4.535 | 4.435 | 4.490 | 382,758 | +0.07(+1.58%) |
Aug 13, 2018 | 4.470 | 4.500 | 4.385 | 4.420 | 631,478 | -0.04(-0.90%) |
Aug 10, 2018 | 4.350 | 4.480 | 4.300 | 4.460 | 416,700 | +0.10(+2.29%) |
Aug 09, 2018 | 4.460 | 4.580 | 4.350 | 4.360 | 1,113,416 | -0.12(-2.68%) |
Aug 08, 2018 | 4.250 | 4.565 | 4.200 | 4.480 | 2,198,457 | +0.46(+11.44%) |
Aug 07, 2018 | 3.980 | 4.110 | 3.930 | 4.020 | 694,234 | +0.10(+2.55%) |
Aug 06, 2018 | 3.960 | 3.980 | 3.850 | 3.920 | 707,262 | -0.02(-0.51%) |
Aug 03, 2018 | 3.990 | 4.040 | 3.910 | 3.940 | 517,300 | -0.03(-0.76%) |
Aug 02, 2018 | 3.950 | 4.010 | 3.870 | 3.970 | 523,650 | +0.02(+0.51%) |