Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 4.985 | 4.985 | 4.936 | 4.936 | 2,548 | +0.02(+0.42%) |
Oct 30, 2018 | 4.850 | 4.915 | 4.850 | 4.915 | 1,409 | +0.08(+1.76%) |
Oct 29, 2018 | 4.990 | 4.997 | 4.830 | 4.830 | 858 | -0.04(-0.82%) |
Oct 26, 2018 | 4.915 | 4.915 | 4.866 | 4.870 | 700 | -0.14(-2.71%) |
Oct 25, 2018 | 5.006 | 5.006 | 5.006 | 5.006 | 119 | +0.00(+0.00%) |
Oct 24, 2018 | 4.780 | 5.006 | 4.690 | 5.006 | 989 | +0.26(+5.38%) |
Oct 23, 2018 | 4.830 | 5.100 | 4.750 | 4.750 | 4,728 | -0.04(-0.84%) |
Oct 22, 2018 | 4.810 | 5.000 | 4.790 | 4.790 | 8,626 | -0.10(-2.04%) |
Oct 19, 2018 | 4.850 | 5.020 | 4.850 | 4.890 | 12,300 | -0.08(-1.61%) |
Oct 18, 2018 | 4.928 | 4.970 | 4.860 | 4.970 | 2,785 | -0.04(-0.80%) |
Oct 17, 2018 | 5.010 | 5.010 | 16 | +0.00(+0.00%) | ||
Oct 16, 2018 | 5.010 | 5.010 | 5.010 | 5.010 | 14 | +0.00(+0.00%) |
Oct 15, 2018 | 5.109 | 5.115 | 4.950 | 5.010 | 3,297 | -0.24(-4.64%) |
Oct 11, 2018 | 5.254 | 5.254 | 5.254 | 0 | +0.24(+4.87%) | |
Oct 10, 2018 | 5.010 | 5.044 | 4.850 | 5.010 | 2,507 | -0.24(-4.57%) |
Oct 09, 2018 | 5.350 | 5.360 | 5.250 | 5.250 | 644 | +0.22(+4.37%) |
Oct 08, 2018 | 5.030 | 5.030 | 5.030 | 5.030 | 1,299 | -0.28(-5.27%) |
Oct 05, 2018 | 5.460 | 5.460 | 5.160 | 5.310 | 2,800 | -0.13(-2.39%) |
Oct 04, 2018 | 5.150 | 5.450 | 5.147 | 5.440 | 2,811 | +0.09(+1.68%) |
Oct 03, 2018 | 5.233 | 5.350 | 5.233 | 5.350 | 234 | +0.21(+4.11%) |
Oct 02, 2018 | 5.139 | 5.139 | 5.139 | 5.139 | 35 | +0.00(+0.00%) |
Oct 01, 2018 | 5.173 | 5.173 | 5.139 | 5.139 | 1,172 | +0.09(+1.75%) |
Sep 28, 2018 | 5.050 | 5.050 | 5.050 | 5.050 | 1,200 | +0.05(+1.00%) |
Sep 27, 2018 | 5.250 | 5.250 | 5.000 | 5.000 | 6,238 | -0.45(-8.26%) |
Sep 26, 2018 | 5.200 | 5.450 | 5.200 | 5.450 | 1,477 | +0.30(+5.83%) |
Sep 25, 2018 | 5.455 | 5.455 | 5.150 | 5.150 | 450 | -0.65(-11.20%) |
Sep 24, 2018 | 5.800 | 5.800 | 5.800 | 5.800 | 290 | +0.15(+2.65%) |
Sep 21, 2018 | 5.300 | 5.650 | 5.300 | 5.650 | 3,200 | +0.33(+6.19%) |
Sep 20, 2018 | 5.300 | 5.321 | 5.300 | 5.321 | 678 | -0.18(-3.26%) |
Sep 19, 2018 | 5.750 | 5.752 | 5.500 | 5.500 | 1,715 | +0.10(+1.85%) |
Sep 18, 2018 | 5.127 | 5.400 | 5.127 | 5.400 | 1,368 | +0.30(+5.88%) |
Sep 17, 2018 | 4.800 | 5.199 | 4.800 | 5.100 | 3,390 | +0.05(+0.99%) |
Sep 14, 2018 | 5.250 | 5.250 | 5.050 | 5.050 | 500 | -0.20(-3.81%) |
Sep 13, 2018 | 5.000 | 5.250 | 5.000 | 5.250 | 490 | +0.25(+5.00%) |
Sep 12, 2018 | 5.000 | 5.000 | 68 | +0.00(+0.00%) | ||
Sep 11, 2018 | 5.100 | 5.100 | 5.000 | 5.000 | 728 | -0.05(-0.99%) |
Sep 10, 2018 | 5.150 | 5.150 | 5.050 | 5.050 | 435 | +0.08(+1.61%) |
Sep 07, 2018 | 5.000 | 5.450 | 4.950 | 4.970 | 5,700 | -0.28(-5.33%) |
Sep 06, 2018 | 5.207 | 5.250 | 5.207 | 5.250 | 608 | +0.15(+2.94%) |
Sep 05, 2018 | 5.100 | 5.100 | 24 | +0.00(+0.00%) | ||
Sep 04, 2018 | 5.100 | 5.100 | 69 | +0.00(+0.00%) | ||
Aug 31, 2018 | 5.100 | 5.100 | 5.100 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 5.075 | 5.100 | 5.075 | 5.100 | 774 | -0.05(-0.97%) |
Aug 29, 2018 | 5.200 | 5.200 | 5.150 | 5.150 | 1,272 | -0.05(-0.96%) |
Aug 28, 2018 | 5.200 | 5.200 | 5.200 | 5.200 | 300 | +0.05(+0.97%) |
Aug 27, 2018 | 5.250 | 5.250 | 5.150 | 5.150 | 417 | -0.05(-0.96%) |
Aug 24, 2018 | 5.200 | 5.240 | 5.200 | 5.200 | 4,000 | -0.05(-0.95%) |
Aug 23, 2018 | 5.250 | 5.250 | 5.250 | 5.250 | 141 | +0.25(+5.00%) |
Aug 22, 2018 | 5.000 | 5.000 | 4.800 | 5.000 | 2,602 | +0.00(+0.00%) |
Aug 21, 2018 | 5.000 | 5.200 | 5.000 | 5.000 | 1,090 | +0.00(+0.00%) |
Aug 20, 2018 | 5.000 | 5.000 | 5.000 | 5.000 | 369 | -0.20(-3.85%) |
Aug 17, 2018 | 5.200 | 5.200 | 5.200 | 5.200 | 300 | -0.02(-0.48%) |
Aug 16, 2018 | 5.225 | 5.225 | 74 | +0.00(+0.00%) | ||
Aug 15, 2018 | 5.225 | 5.225 | 5.225 | 5.225 | 48 | +0.00(+0.00%) |
Aug 14, 2018 | 5.050 | 5.225 | 5.050 | 5.225 | 1,826 | -0.03(-0.48%) |
Aug 13, 2018 | 5.050 | 5.250 | 5.000 | 5.250 | 1,307 | +0.25(+4.90%) |
Aug 10, 2018 | 5.050 | 5.100 | 5.005 | 5.005 | 1,000 | -0.14(-2.74%) |
Aug 09, 2018 | 5.225 | 5.225 | 5.050 | 5.146 | 1,662 | +0.14(+2.82%) |
Aug 08, 2018 | 5.050 | 5.050 | 5.000 | 5.005 | 2,027 | -0.15(-2.82%) |
Aug 07, 2018 | 5.550 | 5.550 | 5.150 | 5.150 | 8,800 | -0.30(-5.50%) |
Aug 06, 2018 | 5.514 | 5.514 | 5.450 | 5.450 | 675 | -0.07(-1.27%) |
Aug 03, 2018 | 5.520 | 5.520 | 5.520 | 5.520 | 100 | +0.00(+0.00%) |
Aug 02, 2018 | 5.545 | 5.545 | 5.350 | 5.520 | 1,040 | +0.07(+1.28%) |