Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 4.198 | 4.274 | 3.986 | 3.995 | 2,232,519 | -0.13(-3.08%) |
Oct 30, 2018 | 4.113 | 4.164 | 3.969 | 4.122 | 2,333,427 | -0.02(-0.41%) |
Oct 29, 2018 | 4.332 | 4.399 | 4.063 | 4.139 | 2,393,651 | -0.19(-4.28%) |
Oct 26, 2018 | 4.189 | 4.421 | 4.105 | 4.324 | 4,470,727 | -0.02(-0.39%) |
Oct 25, 2018 | 3.895 | 4.450 | 3.895 | 4.341 | 6,368,342 | +0.61(+16.48%) |
Oct 24, 2018 | 4.029 | 4.038 | 3.668 | 3.727 | 4,415,664 | -0.27(-6.74%) |
Oct 23, 2018 | 4.189 | 4.198 | 3.878 | 3.996 | 3,967,767 | -0.31(-7.23%) |
Oct 22, 2018 | 4.315 | 4.433 | 4.273 | 4.307 | 1,904,468 | -0.13(-2.85%) |
Oct 19, 2018 | 4.425 | 4.559 | 4.416 | 4.433 | 1,990,714 | +0.03(+0.57%) |
Oct 18, 2018 | 4.543 | 4.551 | 4.391 | 4.408 | 2,124,509 | -0.19(-4.20%) |
Oct 17, 2018 | 4.770 | 4.770 | 4.509 | 4.601 | 2,369,267 | -0.20(-4.20%) |
Oct 16, 2018 | 4.803 | 4.871 | 4.765 | 4.803 | 1,536,166 | +0.01(+0.18%) |
Oct 15, 2018 | 4.837 | 4.887 | 4.719 | 4.795 | 1,638,468 | -0.02(-0.35%) |
Oct 12, 2018 | 4.938 | 4.955 | 4.761 | 4.812 | 1,656,907 | -0.08(-1.55%) |
Oct 11, 2018 | 4.879 | 5.005 | 4.786 | 4.887 | 2,350,097 | -0.07(-1.36%) |
Oct 10, 2018 | 5.249 | 5.274 | 4.896 | 4.955 | 2,030,748 | -0.32(-6.06%) |
Oct 09, 2018 | 5.325 | 5.325 | 5.224 | 5.274 | 1,348,485 | -0.07(-1.26%) |
Oct 08, 2018 | 5.182 | 5.371 | 5.089 | 5.342 | 1,304,214 | +0.08(+1.44%) |
Oct 05, 2018 | 5.468 | 5.468 | 5.266 | 5.266 | 1,327,143 | -0.20(-3.69%) |
Oct 04, 2018 | 5.510 | 5.611 | 5.426 | 5.468 | 1,637,013 | -0.11(-1.96%) |
Oct 03, 2018 | 5.459 | 5.586 | 5.375 | 5.577 | 1,914,941 | +0.13(+2.31%) |
Oct 02, 2018 | 5.594 | 5.594 | 5.443 | 5.451 | 1,223,963 | -0.11(-1.97%) |
Oct 01, 2018 | 5.459 | 5.619 | 5.409 | 5.560 | 1,543,360 | +0.22(+4.09%) |
Sep 28, 2018 | 5.232 | 5.380 | 5.207 | 5.342 | 1,294,333 | +0.10(+1.93%) |
Sep 27, 2018 | 5.131 | 5.249 | 5.085 | 5.241 | 846,948 | +0.17(+3.32%) |
Sep 26, 2018 | 5.240 | 5.315 | 5.056 | 5.072 | 1,237,159 | -0.20(-3.81%) |
Sep 25, 2018 | 5.340 | 5.384 | 5.240 | 5.273 | 1,179,938 | +0.00(+0.00%) |
Sep 24, 2018 | 5.307 | 5.437 | 5.248 | 5.273 | 1,885,845 | +0.05(+0.96%) |
Sep 21, 2018 | 5.181 | 5.232 | 5.139 | 5.223 | 1,815,084 | +0.08(+1.46%) |
Sep 20, 2018 | 5.190 | 5.211 | 5.077 | 5.148 | 1,969,899 | +0.00(+0.00%) |
Sep 19, 2018 | 5.089 | 5.240 | 5.039 | 5.148 | 1,617,417 | +0.08(+1.49%) |
Sep 18, 2018 | 4.922 | 5.077 | 4.922 | 5.072 | 1,401,245 | +0.20(+4.12%) |
Sep 17, 2018 | 4.913 | 4.997 | 4.863 | 4.872 | 1,979,268 | -0.03(-0.68%) |
Sep 14, 2018 | 4.796 | 4.913 | 4.771 | 4.905 | 1,032,207 | +0.09(+1.91%) |
Sep 13, 2018 | 4.855 | 4.905 | 4.746 | 4.813 | 2,315,070 | -0.06(-1.20%) |
Sep 12, 2018 | 4.813 | 4.922 | 4.813 | 4.872 | 1,773,062 | +0.08(+1.75%) |
Sep 11, 2018 | 4.520 | 4.813 | 4.482 | 4.788 | 1,908,182 | +0.23(+5.15%) |
Sep 10, 2018 | 4.579 | 4.721 | 4.528 | 4.553 | 1,806,177 | +0.01(+0.18%) |
Sep 07, 2018 | 4.428 | 4.595 | 4.235 | 4.545 | 3,174,635 | +0.06(+1.31%) |
Sep 06, 2018 | 4.788 | 4.830 | 4.470 | 4.487 | 3,490,079 | -0.34(-7.11%) |
Sep 05, 2018 | 4.955 | 4.955 | 4.746 | 4.830 | 1,946,611 | -0.14(-2.86%) |
Sep 04, 2018 | 5.165 | 5.165 | 4.939 | 4.972 | 3,278,599 | -0.18(-3.41%) |
Aug 31, 2018 | 5.148 | 5.148 | 5.148 | 0 | -0.20(-3.76%) | |
Aug 30, 2018 | 5.441 | 5.458 | 5.257 | 5.349 | 1,222,659 | -0.11(-1.99%) |
Aug 29, 2018 | 5.408 | 5.466 | 5.383 | 5.458 | 1,118,849 | +0.05(+0.92%) |
Aug 28, 2018 | 5.524 | 5.566 | 5.366 | 5.408 | 1,115,309 | -0.11(-1.96%) |
Aug 27, 2018 | 5.433 | 5.532 | 5.424 | 5.516 | 908,173 | +0.10(+1.85%) |
Aug 24, 2018 | 5.416 | 5.482 | 5.374 | 5.416 | 715,908 | +0.06(+1.09%) |
Aug 23, 2018 | 5.383 | 5.424 | 5.333 | 5.358 | 825,609 | -0.07(-1.23%) |
Aug 22, 2018 | 5.383 | 5.474 | 5.366 | 5.424 | 956,759 | +0.11(+2.04%) |
Aug 21, 2018 | 5.316 | 5.412 | 5.308 | 5.316 | 1,311,589 | +0.06(+1.11%) |
Aug 20, 2018 | 5.183 | 5.291 | 5.174 | 5.258 | 891,584 | +0.07(+1.45%) |
Aug 17, 2018 | 5.166 | 5.203 | 5.103 | 5.183 | 938,421 | +0.07(+1.30%) |
Aug 16, 2018 | 5.099 | 5.166 | 5.049 | 5.116 | 1,042,624 | +0.05(+0.99%) |
Aug 15, 2018 | 5.208 | 5.208 | 5.008 | 5.066 | 3,049,989 | -0.19(-3.65%) |
Aug 14, 2018 | 5.291 | 5.353 | 5.208 | 5.258 | 1,713,685 | +0.05(+0.96%) |
Aug 13, 2018 | 5.374 | 5.408 | 5.199 | 5.208 | 2,247,390 | -0.18(-3.40%) |
Aug 10, 2018 | 5.374 | 5.424 | 5.299 | 5.391 | 1,517,269 | +0.00(+0.00%) |
Aug 09, 2018 | 5.449 | 5.516 | 5.383 | 5.391 | 1,437,391 | -0.05(-0.92%) |
Aug 08, 2018 | 5.466 | 5.532 | 5.341 | 5.441 | 2,082,948 | -0.05(-0.91%) |
Aug 07, 2018 | 5.716 | 5.741 | 5.491 | 5.491 | 1,612,551 | -0.16(-2.80%) |
Aug 06, 2018 | 5.657 | 5.732 | 5.649 | 5.649 | 815,066 | +0.02(+0.44%) |
Aug 03, 2018 | 5.657 | 5.666 | 5.566 | 5.624 | 1,350,204 | -0.02(-0.30%) |
Aug 02, 2018 | 5.599 | 5.716 | 5.541 | 5.641 | 1,301,748 | +0.00(+0.00%) |