Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 4.739 | 4.747 | 4.689 | 4.689 | 12,077 | -0.06(-1.21%) |
Oct 30, 2018 | 4.837 | 4.837 | 4.706 | 4.747 | 12,413 | -0.11(-2.20%) |
Oct 29, 2018 | 4.731 | 4.854 | 4.698 | 4.854 | 12,225 | +0.16(+3.51%) |
Oct 26, 2018 | 4.747 | 4.805 | 4.689 | 4.689 | 8,873 | +0.00(+0.00%) |
Oct 25, 2018 | 4.739 | 4.837 | 4.689 | 4.689 | 11,248 | -0.05(-1.04%) |
Oct 24, 2018 | 4.854 | 4.854 | 4.696 | 4.739 | 8,207 | -0.01(-0.17%) |
Oct 23, 2018 | 4.755 | 4.854 | 4.747 | 4.747 | 27,164 | -0.03(-0.69%) |
Oct 22, 2018 | 4.788 | 4.846 | 4.772 | 4.780 | 12,458 | +0.02(+0.52%) |
Oct 19, 2018 | 4.731 | 4.772 | 4.731 | 4.755 | 5,226 | +0.02(+0.52%) |
Oct 18, 2018 | 4.689 | 4.772 | 4.689 | 4.731 | 67,489 | +0.06(+1.26%) |
Oct 17, 2018 | 4.739 | 4.739 | 4.648 | 4.672 | 4,016 | -0.03(-0.57%) |
Oct 16, 2018 | 4.681 | 4.755 | 4.648 | 4.698 | 56,473 | -0.02(-0.34%) |
Oct 15, 2018 | 4.706 | 4.772 | 4.655 | 4.714 | 17,142 | +0.01(+0.17%) |
Oct 12, 2018 | 4.619 | 4.714 | 4.618 | 4.706 | 13,735 | +0.09(+1.96%) |
Oct 11, 2018 | 4.657 | 4.657 | 4.615 | 4.615 | 2,328 | -0.01(-0.18%) |
Oct 10, 2018 | 4.607 | 4.706 | 4.566 | 4.624 | 11,530 | +0.01(+0.18%) |
Oct 09, 2018 | 4.689 | 4.714 | 4.615 | 4.615 | 12,110 | +0.01(+0.18%) |
Oct 08, 2018 | 4.607 | 4.722 | 4.607 | 4.607 | 8,216 | -0.04(-0.89%) |
Oct 05, 2018 | 4.714 | 4.763 | 4.607 | 4.648 | 30,266 | -0.12(-2.57%) |
Oct 04, 2018 | 4.763 | 4.772 | 4.685 | 4.771 | 53,569 | +0.04(+0.85%) |
Oct 03, 2018 | 4.714 | 4.731 | 4.603 | 4.731 | 15,624 | +0.01(+0.17%) |
Oct 02, 2018 | 4.434 | 4.722 | 4.389 | 4.722 | 23,432 | +0.30(+6.89%) |
Oct 01, 2018 | 4.352 | 4.443 | 4.295 | 4.418 | 19,085 | +0.14(+3.27%) |
Sep 28, 2018 | 4.443 | 4.443 | 4.278 | 4.278 | 26,498 | -0.16(-3.70%) |
Sep 27, 2018 | 4.418 | 4.443 | 4.401 | 4.443 | 4,448 | +0.00(+0.00%) |
Sep 26, 2018 | 4.401 | 4.525 | 4.401 | 4.443 | 14,438 | -0.04(-0.92%) |
Sep 25, 2018 | 4.319 | 4.525 | 4.319 | 4.484 | 14,885 | +0.04(+0.93%) |
Sep 24, 2018 | 4.689 | 4.689 | 4.360 | 4.443 | 16,229 | -0.12(-2.70%) |
Sep 21, 2018 | 4.484 | 4.854 | 4.484 | 4.566 | 38,896 | +0.10(+2.30%) |
Sep 20, 2018 | 4.319 | 4.484 | 4.319 | 4.463 | 30,452 | +0.08(+1.88%) |
Sep 19, 2018 | 4.401 | 4.443 | 4.360 | 4.381 | 16,257 | +0.02(+0.47%) |
Sep 18, 2018 | 4.443 | 4.443 | 4.360 | 4.360 | 11,892 | +0.00(+0.00%) |
Sep 17, 2018 | 4.360 | 4.443 | 4.360 | 4.360 | 6,588 | -0.04(-0.93%) |
Sep 14, 2018 | 4.443 | 4.484 | 4.401 | 4.401 | 4,254 | -0.04(-0.93%) |
Sep 13, 2018 | 4.443 | 4.443 | 4.360 | 4.443 | 2,627 | +0.00(+0.00%) |
Sep 12, 2018 | 4.443 | 4.443 | 4.360 | 4.443 | 13,707 | +0.00(+0.00%) |
Sep 11, 2018 | 4.401 | 4.443 | 4.401 | 4.443 | 21,417 | +0.04(+0.93%) |
Sep 10, 2018 | 4.196 | 4.443 | 4.196 | 4.401 | 38,264 | +0.19(+4.39%) |
Sep 07, 2018 | 4.237 | 4.278 | 4.196 | 4.216 | 5,226 | -0.06(-1.44%) |
Sep 06, 2018 | 4.278 | 4.299 | 4.237 | 4.278 | 22,321 | +0.00(+0.00%) |
Sep 05, 2018 | 4.344 | 4.360 | 4.196 | 4.278 | 28,473 | -0.04(-0.95%) |
Sep 04, 2018 | 4.278 | 4.340 | 4.278 | 4.319 | 4,775 | +0.00(+0.00%) |
Aug 31, 2018 | 4.319 | 4.319 | 4.319 | 0 | +0.07(+1.55%) | |
Aug 30, 2018 | 4.278 | 4.278 | 4.196 | 4.253 | 2,258 | +0.06(+1.37%) |
Aug 29, 2018 | 4.278 | 4.278 | 4.196 | 4.196 | 2,866 | +0.04(+0.99%) |
Aug 28, 2018 | 4.196 | 4.283 | 4.155 | 4.155 | 3,971 | +0.00(+0.00%) |
Aug 27, 2018 | 4.319 | 4.319 | 4.155 | 4.155 | 12,561 | -0.04(-0.98%) |
Aug 24, 2018 | 4.237 | 4.401 | 4.171 | 4.196 | 10,696 | +0.00(+0.00%) |
Aug 23, 2018 | 4.196 | 4.196 | 4.155 | 4.196 | 8,438 | +0.02(+0.49%) |
Aug 22, 2018 | 4.155 | 4.196 | 4.114 | 4.175 | 9,539 | -0.02(-0.49%) |
Aug 21, 2018 | 4.237 | 4.237 | 4.155 | 4.196 | 6,619 | -0.04(-0.97%) |
Aug 20, 2018 | 4.196 | 4.319 | 4.156 | 4.237 | 5,868 | +0.00(+0.00%) |
Aug 17, 2018 | 4.319 | 4.319 | 4.237 | 4.237 | 6,806 | -0.08(-1.90%) |
Aug 16, 2018 | 4.401 | 4.443 | 4.319 | 4.319 | 6,066 | -0.08(-1.87%) |
Aug 15, 2018 | 4.401 | 4.401 | 4.360 | 4.401 | 26,652 | +0.00(+0.00%) |
Aug 14, 2018 | 4.237 | 4.401 | 4.237 | 4.401 | 73,987 | +0.16(+3.88%) |
Aug 13, 2018 | 4.155 | 4.237 | 3.953 | 4.237 | 23,304 | +0.09(+2.08%) |
Aug 10, 2018 | 4.155 | 4.155 | 4.151 | 4.151 | 607 | -0.00(-0.10%) |
Aug 09, 2018 | 4.155 | 4.196 | 4.155 | 4.155 | 3,781 | +0.00(+0.00%) |
Aug 08, 2018 | 4.155 | 4.188 | 4.155 | 4.155 | 4,384 | +0.00(+0.00%) |
Aug 07, 2018 | 4.237 | 4.274 | 4.147 | 4.155 | 3,365 | -0.04(-0.98%) |
Aug 06, 2018 | 4.196 | 4.278 | 4.155 | 4.196 | 8,380 | +0.00(+0.00%) |
Aug 03, 2018 | 4.278 | 4.278 | 4.196 | 4.196 | 4,862 | -0.04(-0.97%) |
Aug 02, 2018 | 4.319 | 4.319 | 4.196 | 4.237 | 6,726 | -0.07(-1.61%) |