Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 4.150 | 4.160 | 3.880 | 4.060 | 136,642 | -0.10(-2.40%) |
Oct 30, 2018 | 4.160 | 4.540 | 4.000 | 4.160 | 119,623 | +0.00(+0.00%) |
Oct 29, 2018 | 4.170 | 4.210 | 4.080 | 4.160 | 76,881 | +0.05(+1.22%) |
Oct 26, 2018 | 4.080 | 4.240 | 4.000 | 4.110 | 69,100 | -0.02(-0.48%) |
Oct 25, 2018 | 4.050 | 4.240 | 4.010 | 4.130 | 52,700 | +0.13(+3.25%) |
Oct 24, 2018 | 4.100 | 4.210 | 3.960 | 4.000 | 84,587 | -0.13(-3.15%) |
Oct 23, 2018 | 3.990 | 4.180 | 3.950 | 4.130 | 68,846 | +0.08(+1.98%) |
Oct 22, 2018 | 4.130 | 4.130 | 3.990 | 4.050 | 70,103 | -0.05(-1.22%) |
Oct 19, 2018 | 4.240 | 4.240 | 4.000 | 4.100 | 78,300 | -0.10(-2.38%) |
Oct 18, 2018 | 4.240 | 4.260 | 4.060 | 4.200 | 79,621 | +0.03(+0.72%) |
Oct 17, 2018 | 4.410 | 4.410 | 4.150 | 4.170 | 54,793 | -0.22(-5.01%) |
Oct 16, 2018 | 4.260 | 4.410 | 4.180 | 4.390 | 106,968 | +0.18(+4.28%) |
Oct 15, 2018 | 4.420 | 4.420 | 4.160 | 4.210 | 97,221 | -0.17(-3.88%) |
Oct 12, 2018 | 4.570 | 4.570 | 4.320 | 4.380 | 101,500 | -0.18(-3.95%) |
Oct 11, 2018 | 4.540 | 4.691 | 4.530 | 4.560 | 83,702 | -0.03(-0.65%) |
Oct 10, 2018 | 4.610 | 4.730 | 4.510 | 4.590 | 72,718 | -0.07(-1.50%) |
Oct 09, 2018 | 4.390 | 4.700 | 4.390 | 4.660 | 94,235 | +0.24(+5.43%) |
Oct 08, 2018 | 4.420 | 4.560 | 4.220 | 4.420 | 36,208 | -0.03(-0.67%) |
Oct 05, 2018 | 4.480 | 4.520 | 4.400 | 4.450 | 78,300 | -0.09(-1.98%) |
Oct 04, 2018 | 4.610 | 4.630 | 4.450 | 4.540 | 114,389 | -0.10(-2.16%) |
Oct 03, 2018 | 4.500 | 4.830 | 4.500 | 4.640 | 157,593 | +0.16(+3.57%) |
Oct 02, 2018 | 4.300 | 4.510 | 4.300 | 4.480 | 112,794 | +0.20(+4.67%) |
Oct 01, 2018 | 4.400 | 4.790 | 4.260 | 4.280 | 105,241 | -0.11(-2.51%) |
Sep 28, 2018 | 4.250 | 4.521 | 4.135 | 4.390 | 154,300 | +0.31(+7.60%) |
Sep 27, 2018 | 4.120 | 4.220 | 3.980 | 4.080 | 128,474 | -0.02(-0.49%) |
Sep 26, 2018 | 4.350 | 4.400 | 4.070 | 4.100 | 98,728 | -0.24(-5.53%) |
Sep 25, 2018 | 4.290 | 4.460 | 4.290 | 4.340 | 110,176 | +0.06(+1.40%) |
Sep 24, 2018 | 4.410 | 4.480 | 4.250 | 4.280 | 151,104 | -0.10(-2.28%) |
Sep 21, 2018 | 4.460 | 4.535 | 4.330 | 4.380 | 135,900 | -0.12(-2.67%) |
Sep 20, 2018 | 4.420 | 4.560 | 4.420 | 4.500 | 68,687 | +0.10(+2.27%) |
Sep 19, 2018 | 4.260 | 4.600 | 4.260 | 4.400 | 85,836 | +0.11(+2.56%) |
Sep 18, 2018 | 4.280 | 4.399 | 4.180 | 4.290 | 120,363 | +0.03(+0.70%) |
Sep 17, 2018 | 4.390 | 4.480 | 4.200 | 4.260 | 222,872 | -0.16(-3.62%) |
Sep 14, 2018 | 4.600 | 4.660 | 4.350 | 4.420 | 154,700 | -0.13(-2.86%) |
Sep 13, 2018 | 4.750 | 4.870 | 4.495 | 4.550 | 171,881 | -0.23(-4.81%) |
Sep 12, 2018 | 5.000 | 5.120 | 4.730 | 4.780 | 207,060 | -0.22(-4.40%) |
Sep 11, 2018 | 4.780 | 5.060 | 4.761 | 5.000 | 174,397 | +0.08(+1.63%) |
Sep 10, 2018 | 5.030 | 5.101 | 4.880 | 4.920 | 73,064 | -0.09(-1.80%) |
Sep 07, 2018 | 4.810 | 5.020 | 4.790 | 5.010 | 119,000 | +0.19(+3.94%) |
Sep 06, 2018 | 4.830 | 4.865 | 4.670 | 4.820 | 127,260 | -0.01(-0.21%) |
Sep 05, 2018 | 4.960 | 5.150 | 4.760 | 4.830 | 155,354 | -0.13(-2.62%) |
Sep 04, 2018 | 5.160 | 5.160 | 4.920 | 4.960 | 173,569 | -0.17(-3.31%) |
Aug 31, 2018 | 5.130 | 5.130 | 5.130 | 0 | +0.23(+4.69%) | |
Aug 30, 2018 | 4.710 | 4.930 | 4.650 | 4.900 | 395,877 | +0.19(+4.03%) |
Aug 29, 2018 | 4.560 | 4.780 | 4.448 | 4.710 | 279,876 | +0.29(+6.56%) |
Aug 28, 2018 | 4.430 | 4.470 | 4.350 | 4.420 | 158,624 | +0.00(+0.00%) |
Aug 27, 2018 | 4.400 | 4.530 | 4.350 | 4.420 | 144,352 | +0.03(+0.68%) |
Aug 24, 2018 | 4.430 | 4.470 | 4.370 | 4.390 | 67,900 | -0.06(-1.35%) |
Aug 23, 2018 | 4.410 | 4.520 | 4.350 | 4.450 | 290,977 | +0.01(+0.23%) |
Aug 22, 2018 | 4.480 | 4.545 | 4.380 | 4.440 | 555,212 | -0.02(-0.45%) |
Aug 21, 2018 | 4.340 | 4.510 | 4.250 | 4.460 | 343,013 | +0.11(+2.53%) |
Aug 20, 2018 | 4.730 | 4.730 | 4.290 | 4.350 | 326,098 | -0.35(-7.45%) |
Aug 17, 2018 | 4.750 | 4.800 | 4.530 | 4.700 | 290,000 | -0.07(-1.47%) |
Aug 16, 2018 | 4.940 | 4.990 | 4.720 | 4.770 | 430,148 | -0.12(-2.45%) |
Aug 15, 2018 | 4.990 | 5.010 | 4.820 | 4.890 | 467,097 | -0.15(-2.98%) |
Aug 14, 2018 | 5.070 | 5.080 | 4.960 | 5.040 | 249,774 | +0.07(+1.41%) |
Aug 13, 2018 | 4.940 | 5.090 | 4.850 | 4.970 | 215,678 | +0.03(+0.61%) |
Aug 10, 2018 | 5.110 | 5.140 | 4.820 | 4.940 | 353,500 | -0.16(-3.14%) |
Aug 09, 2018 | 5.290 | 5.290 | 5.035 | 5.100 | 309,677 | -0.23(-4.23%) |
Aug 08, 2018 | 5.200 | 5.490 | 4.930 | 5.325 | 336,556 | +0.12(+2.40%) |
Aug 07, 2018 | 5.700 | 5.850 | 4.664 | 5.200 | 963,646 | -0.82(-13.62%) |
Aug 06, 2018 | 6.180 | 6.240 | 5.980 | 6.020 | 210,018 | -0.21(-3.37%) |
Aug 03, 2018 | 6.430 | 6.430 | 6.220 | 6.230 | 171,800 | -0.20(-3.11%) |
Aug 02, 2018 | 6.200 | 6.470 | 6.185 | 6.430 | 256,866 | +0.18(+2.88%) |