Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 4.470 | 4.640 | 4.380 | 4.400 | 9,852 | -0.05(-1.13%) |
Oct 30, 2018 | 4.745 | 4.746 | 4.420 | 4.450 | 2,149 | +0.03(+0.68%) |
Oct 29, 2018 | 4.790 | 4.910 | 4.385 | 4.420 | 15,270 | -0.30(-6.36%) |
Oct 26, 2018 | 4.750 | 4.830 | 4.600 | 4.720 | 7,800 | -0.02(-0.42%) |
Oct 25, 2018 | 4.900 | 5.036 | 4.450 | 4.740 | 19,552 | -0.16(-3.27%) |
Oct 24, 2018 | 5.010 | 5.350 | 4.860 | 4.900 | 10,571 | +0.02(+0.41%) |
Oct 23, 2018 | 5.100 | 5.320 | 4.870 | 4.880 | 17,570 | -0.45(-8.44%) |
Oct 22, 2018 | 6.000 | 6.010 | 5.012 | 5.330 | 39,967 | +0.10(+1.91%) |
Oct 19, 2018 | 5.100 | 5.390 | 5.100 | 5.230 | 16,700 | +0.13(+2.55%) |
Oct 18, 2018 | 5.230 | 5.710 | 5.010 | 5.100 | 26,961 | +0.03(+0.59%) |
Oct 17, 2018 | 5.050 | 5.230 | 4.850 | 5.070 | 7,658 | +0.16(+3.26%) |
Oct 16, 2018 | 5.190 | 5.190 | 4.910 | 4.910 | 11,485 | -0.19(-3.73%) |
Oct 15, 2018 | 5.350 | 5.900 | 4.850 | 5.100 | 51,800 | +0.23(+4.72%) |
Oct 12, 2018 | 4.990 | 4.990 | 4.810 | 4.870 | 2,500 | -0.08(-1.62%) |
Oct 11, 2018 | 4.780 | 4.970 | 4.779 | 4.950 | 6,484 | +0.18(+3.69%) |
Oct 10, 2018 | 4.720 | 4.850 | 4.720 | 4.774 | 12,488 | +0.05(+1.14%) |
Oct 09, 2018 | 4.720 | 4.800 | 4.720 | 4.720 | 7,006 | -0.09(-1.82%) |
Oct 08, 2018 | 4.797 | 4.880 | 4.700 | 4.807 | 2,170 | +0.20(+4.28%) |
Oct 05, 2018 | 4.850 | 4.850 | 4.530 | 4.610 | 5,200 | -0.20(-4.16%) |
Oct 04, 2018 | 4.730 | 4.810 | 4.600 | 4.810 | 2,031 | +0.22(+4.79%) |
Oct 03, 2018 | 4.590 | 4.740 | 4.450 | 4.590 | 13,498 | -0.05(-1.08%) |
Oct 02, 2018 | 4.576 | 4.739 | 4.576 | 4.640 | 5,542 | +0.08(+1.75%) |
Oct 01, 2018 | 4.681 | 4.766 | 4.560 | 4.560 | 4,528 | -0.20(-4.20%) |
Sep 28, 2018 | 4.800 | 4.800 | 4.750 | 4.760 | 3,600 | -0.04(-0.83%) |
Sep 27, 2018 | 4.790 | 4.904 | 4.790 | 4.800 | 6,283 | -0.19(-3.81%) |
Sep 26, 2018 | 4.810 | 4.990 | 4.750 | 4.990 | 5,385 | +0.06(+1.30%) |
Sep 25, 2018 | 4.897 | 4.970 | 4.824 | 4.926 | 4,531 | +0.04(+0.89%) |
Sep 24, 2018 | 4.800 | 4.980 | 4.800 | 4.883 | 4,178 | -0.14(-2.74%) |
Sep 21, 2018 | 4.910 | 5.020 | 4.840 | 5.020 | 4,500 | +0.00(+0.00%) |
Sep 20, 2018 | 4.850 | 5.029 | 4.800 | 5.020 | 5,595 | +0.19(+3.93%) |
Sep 19, 2018 | 4.900 | 4.951 | 4.830 | 4.830 | 4,779 | -0.23(-4.55%) |
Sep 18, 2018 | 5.050 | 5.060 | 4.800 | 5.060 | 4,097 | +0.00(+0.07%) |
Sep 17, 2018 | 4.850 | 5.057 | 4.850 | 5.057 | 10,801 | +0.19(+3.83%) |
Sep 14, 2018 | 4.890 | 4.910 | 4.700 | 4.870 | 8,300 | +0.05(+1.04%) |
Sep 13, 2018 | 4.979 | 4.979 | 4.800 | 4.820 | 2,702 | +0.01(+0.27%) |
Sep 12, 2018 | 4.880 | 4.980 | 4.800 | 4.807 | 11,977 | -0.19(-3.86%) |
Sep 11, 2018 | 5.050 | 5.050 | 4.980 | 5.000 | 4,138 | +0.02(+0.40%) |
Sep 10, 2018 | 4.980 | 5.100 | 4.980 | 4.980 | 2,314 | -0.07(-1.39%) |
Sep 07, 2018 | 5.100 | 5.210 | 4.830 | 5.050 | 3,700 | +0.08(+1.61%) |
Sep 06, 2018 | 4.950 | 5.000 | 4.750 | 4.970 | 13,037 | -0.08(-1.53%) |
Sep 05, 2018 | 4.980 | 5.109 | 4.980 | 5.047 | 6,551 | +0.06(+1.15%) |
Sep 04, 2018 | 5.310 | 5.340 | 4.990 | 4.990 | 10,031 | -0.56(-10.09%) |
Aug 31, 2018 | 5.550 | 5.550 | 5.550 | 0 | +0.10(+1.83%) | |
Aug 30, 2018 | 5.140 | 5.550 | 5.110 | 5.450 | 25,002 | +0.20(+3.86%) |
Aug 29, 2018 | 5.000 | 5.250 | 5.000 | 5.247 | 25,868 | +0.25(+4.95%) |
Aug 28, 2018 | 4.820 | 5.000 | 4.820 | 5.000 | 10,065 | +0.15(+3.09%) |
Aug 27, 2018 | 4.850 | 4.850 | 4.772 | 4.850 | 9,271 | +0.06(+1.25%) |
Aug 24, 2018 | 4.760 | 4.840 | 4.760 | 4.790 | 2,000 | -0.03(-0.62%) |
Aug 23, 2018 | 4.760 | 4.860 | 4.610 | 4.820 | 13,664 | +0.05(+1.05%) |
Aug 22, 2018 | 4.800 | 4.840 | 4.580 | 4.770 | 21,571 | -0.06(-1.24%) |
Aug 21, 2018 | 4.750 | 4.976 | 4.750 | 4.830 | 8,148 | +0.08(+1.68%) |
Aug 20, 2018 | 5.000 | 5.000 | 4.650 | 4.750 | 22,772 | -0.22(-4.43%) |
Aug 17, 2018 | 5.070 | 5.190 | 4.520 | 4.970 | 78,100 | -0.25(-4.79%) |
Aug 16, 2018 | 4.400 | 5.240 | 4.400 | 5.220 | 37,187 | +0.80(+18.06%) |
Aug 15, 2018 | 4.564 | 4.790 | 4.400 | 4.421 | 33,394 | -0.16(-3.47%) |
Aug 14, 2018 | 4.850 | 5.095 | 4.500 | 4.580 | 61,885 | -0.28(-5.76%) |
Aug 13, 2018 | 5.060 | 5.300 | 4.860 | 4.860 | 14,871 | -0.14(-2.80%) |
Aug 10, 2018 | 5.260 | 5.350 | 4.710 | 5.000 | 50,300 | -0.32(-6.02%) |
Aug 09, 2018 | 5.630 | 5.630 | 5.200 | 5.320 | 10,527 | -0.12(-2.19%) |
Aug 08, 2018 | 5.550 | 5.741 | 5.412 | 5.439 | 29,197 | -0.11(-2.00%) |
Aug 07, 2018 | 5.600 | 5.900 | 5.391 | 5.550 | 26,038 | -0.13(-2.29%) |
Aug 06, 2018 | 5.810 | 6.190 | 5.250 | 5.680 | 62,752 | -0.17(-2.91%) |
Aug 03, 2018 | 5.850 | 5.850 | 5.630 | 5.850 | 7,400 | +0.21(+3.72%) |
Aug 02, 2018 | 6.080 | 6.082 | 5.060 | 5.640 | 69,802 | -0.42(-6.96%) |