Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 5.325 | 5.343 | 4.998 | 5.084 | 2,714,527 | -0.17(-3.28%) |
Oct 30, 2018 | 4.976 | 5.282 | 4.955 | 5.257 | 2,778,044 | +0.42(+8.73%) |
Oct 29, 2018 | 5.162 | 5.274 | 4.783 | 4.834 | 2,882,752 | -0.15(-3.03%) |
Oct 26, 2018 | 4.946 | 5.097 | 4.899 | 4.985 | 2,613,360 | +0.14(+2.84%) |
Oct 25, 2018 | 4.658 | 4.864 | 4.615 | 4.847 | 4,129,485 | +0.38(+8.49%) |
Oct 24, 2018 | 4.671 | 4.688 | 4.468 | 4.468 | 1,655,190 | -0.18(-3.89%) |
Oct 23, 2018 | 4.580 | 4.718 | 4.528 | 4.649 | 1,822,582 | +0.00(+0.09%) |
Oct 22, 2018 | 4.722 | 4.727 | 4.623 | 4.645 | 1,198,467 | +0.03(+0.65%) |
Oct 19, 2018 | 4.580 | 4.640 | 4.567 | 4.615 | 2,647,710 | +0.04(+0.85%) |
Oct 18, 2018 | 4.748 | 4.752 | 4.576 | 4.576 | 2,014,487 | -0.19(-3.89%) |
Oct 17, 2018 | 4.606 | 4.813 | 4.589 | 4.761 | 2,517,351 | +0.13(+2.79%) |
Oct 16, 2018 | 4.541 | 4.636 | 4.528 | 4.632 | 1,476,321 | +0.16(+3.66%) |
Oct 15, 2018 | 4.653 | 4.666 | 4.468 | 4.468 | 2,387,140 | -0.25(-5.30%) |
Oct 12, 2018 | 4.683 | 4.722 | 4.597 | 4.718 | 1,950,040 | +0.12(+2.62%) |
Oct 11, 2018 | 4.735 | 4.761 | 4.550 | 4.597 | 1,506,604 | -0.15(-3.09%) |
Oct 10, 2018 | 4.976 | 4.981 | 4.735 | 4.744 | 2,983,202 | -0.31(-6.06%) |
Oct 09, 2018 | 4.916 | 5.054 | 4.864 | 5.050 | 3,616,106 | +0.20(+4.18%) |
Oct 08, 2018 | 4.770 | 4.929 | 4.735 | 4.847 | 3,352,725 | +0.39(+8.80%) |
Oct 05, 2018 | 4.490 | 4.515 | 4.412 | 4.455 | 1,395,803 | +0.06(+1.47%) |
Oct 04, 2018 | 4.416 | 4.438 | 4.302 | 4.390 | 1,350,037 | -0.05(-1.16%) |
Oct 03, 2018 | 4.554 | 4.610 | 4.386 | 4.442 | 3,088,038 | +0.17(+3.93%) |
Oct 02, 2018 | 4.115 | 4.317 | 4.067 | 4.274 | 1,838,408 | +0.27(+6.78%) |
Oct 01, 2018 | 4.016 | 4.054 | 3.973 | 4.003 | 864,138 | +0.01(+0.32%) |
Sep 28, 2018 | 4.080 | 4.115 | 3.973 | 3.990 | 1,960,484 | -0.17(-4.14%) |
Sep 27, 2018 | 4.166 | 4.283 | 4.134 | 4.162 | 2,337,625 | +0.03(+0.73%) |
Sep 26, 2018 | 4.016 | 4.201 | 4.011 | 4.132 | 2,737,741 | +0.24(+6.08%) |
Sep 25, 2018 | 3.839 | 3.904 | 3.817 | 3.895 | 1,535,335 | -0.04(-0.99%) |
Sep 24, 2018 | 3.925 | 3.985 | 3.895 | 3.934 | 1,936,050 | +0.00(+0.11%) |
Sep 21, 2018 | 4.029 | 4.063 | 3.895 | 3.929 | 4,954,012 | -0.10(-2.56%) |
Sep 20, 2018 | 4.041 | 4.115 | 3.981 | 4.033 | 2,019,380 | -0.04(-1.06%) |
Sep 19, 2018 | 4.050 | 4.197 | 4.024 | 4.076 | 1,897,325 | -0.02(-0.53%) |
Sep 18, 2018 | 4.076 | 4.141 | 4.050 | 4.098 | 1,164,781 | -0.02(-0.52%) |
Sep 17, 2018 | 3.968 | 4.145 | 3.960 | 4.119 | 1,729,121 | +0.13(+3.35%) |
Sep 14, 2018 | 3.964 | 4.020 | 3.908 | 3.985 | 1,991,585 | +0.08(+2.10%) |
Sep 13, 2018 | 3.955 | 4.020 | 3.882 | 3.904 | 1,954,501 | -0.12(-2.89%) |
Sep 12, 2018 | 4.059 | 4.106 | 4.007 | 4.020 | 2,548,869 | +0.06(+1.41%) |
Sep 11, 2018 | 3.917 | 3.981 | 3.826 | 3.964 | 1,983,443 | -0.10(-2.44%) |
Sep 10, 2018 | 4.119 | 4.136 | 4.024 | 4.063 | 1,713,529 | -0.07(-1.67%) |
Sep 07, 2018 | 4.154 | 4.235 | 4.063 | 4.132 | 1,707,039 | +0.07(+1.70%) |
Sep 06, 2018 | 4.119 | 4.134 | 4.007 | 4.063 | 4,055,183 | -0.02(-0.53%) |
Sep 05, 2018 | 4.149 | 4.158 | 4.054 | 4.085 | 3,556,076 | -0.07(-1.66%) |
Sep 04, 2018 | 4.304 | 4.317 | 4.145 | 4.154 | 1,578,411 | -0.25(-5.68%) |
Aug 31, 2018 | 4.403 | 4.403 | 4.403 | 0 | +0.09(+2.00%) | |
Aug 30, 2018 | 4.442 | 4.455 | 4.261 | 4.317 | 1,584,532 | -0.24(-5.20%) |
Aug 29, 2018 | 4.481 | 4.561 | 4.421 | 4.554 | 1,083,918 | +0.13(+2.92%) |
Aug 28, 2018 | 4.503 | 4.507 | 4.403 | 4.425 | 1,215,396 | -0.16(-3.48%) |
Aug 27, 2018 | 4.472 | 4.636 | 4.472 | 4.584 | 1,386,503 | +0.13(+3.00%) |
Aug 24, 2018 | 4.524 | 4.524 | 4.317 | 4.451 | 2,103,685 | -0.06(-1.43%) |
Aug 23, 2018 | 4.589 | 4.696 | 4.494 | 4.515 | 1,393,206 | -0.05(-1.13%) |
Aug 22, 2018 | 4.442 | 4.567 | 4.412 | 4.567 | 1,276,564 | +0.09(+2.12%) |
Aug 21, 2018 | 4.627 | 4.692 | 4.455 | 4.472 | 1,800,577 | -0.22(-4.68%) |
Aug 20, 2018 | 4.679 | 4.705 | 4.593 | 4.692 | 1,656,975 | -0.06(-1.27%) |
Aug 17, 2018 | 4.770 | 4.783 | 4.632 | 4.752 | 1,094,547 | -0.08(-1.69%) |
Aug 16, 2018 | 4.920 | 4.968 | 4.774 | 4.834 | 2,006,921 | +0.15(+3.12%) |
Aug 15, 2018 | 4.752 | 4.783 | 4.602 | 4.688 | 1,774,717 | -0.19(-3.89%) |
Aug 14, 2018 | 4.714 | 4.942 | 4.696 | 4.877 | 2,146,170 | +0.28(+6.19%) |
Aug 13, 2018 | 4.524 | 4.625 | 4.485 | 4.593 | 1,666,474 | -0.00(-0.09%) |
Aug 10, 2018 | 4.739 | 4.757 | 4.580 | 4.597 | 2,040,092 | -0.32(-6.56%) |
Aug 09, 2018 | 4.963 | 4.975 | 4.814 | 4.920 | 1,400,060 | -0.15(-3.02%) |
Aug 08, 2018 | 5.158 | 5.188 | 5.058 | 5.073 | 1,552,649 | -0.08(-1.49%) |
Aug 07, 2018 | 5.175 | 5.358 | 5.126 | 5.150 | 1,924,216 | +0.08(+1.51%) |
Aug 06, 2018 | 5.192 | 5.201 | 5.043 | 5.073 | 2,413,905 | -0.09(-1.73%) |
Aug 03, 2018 | 5.035 | 5.282 | 5.022 | 5.163 | 2,859,251 | +0.29(+6.03%) |
Aug 02, 2018 | 4.835 | 5.001 | 4.775 | 4.869 | 2,848,366 | +0.36(+8.03%) |