Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 3.776 | 3.776 | 3.501 | 3.624 | 1,725,653 | -0.08(-2.05%) |
Oct 30, 2018 | 3.643 | 3.709 | 3.624 | 3.700 | 461,728 | +0.08(+2.09%) |
Oct 29, 2018 | 3.662 | 3.709 | 3.596 | 3.624 | 884,690 | +0.09(+2.68%) |
Oct 26, 2018 | 3.539 | 3.577 | 3.487 | 3.530 | 718,308 | +0.00(+0.00%) |
Oct 25, 2018 | 3.530 | 3.563 | 3.496 | 3.530 | 566,345 | -0.01(-0.27%) |
Oct 24, 2018 | 3.643 | 3.653 | 3.539 | 3.539 | 904,095 | -0.01(-0.27%) |
Oct 23, 2018 | 3.482 | 3.558 | 3.473 | 3.548 | 1,720,230 | -0.07(-1.83%) |
Oct 22, 2018 | 3.577 | 3.634 | 3.558 | 3.615 | 1,198,794 | +0.13(+3.80%) |
Oct 19, 2018 | 3.530 | 3.567 | 3.482 | 3.482 | 685,125 | -0.01(-0.27%) |
Oct 18, 2018 | 3.577 | 3.586 | 3.492 | 3.492 | 937,247 | -0.13(-3.66%) |
Oct 17, 2018 | 3.653 | 3.667 | 3.605 | 3.624 | 617,376 | -0.03(-0.78%) |
Oct 16, 2018 | 3.634 | 3.681 | 3.596 | 3.653 | 982,511 | +0.00(+0.00%) |
Oct 15, 2018 | 3.662 | 3.681 | 3.615 | 3.653 | 851,439 | -0.06(-1.53%) |
Oct 12, 2018 | 3.662 | 3.709 | 3.615 | 3.709 | 895,640 | +0.13(+3.70%) |
Oct 11, 2018 | 3.539 | 3.634 | 3.511 | 3.577 | 2,167,467 | -0.20(-5.26%) |
Oct 10, 2018 | 3.804 | 3.832 | 3.766 | 3.776 | 1,553,408 | -0.02(-0.50%) |
Oct 09, 2018 | 3.880 | 3.880 | 3.794 | 3.794 | 727,588 | -0.04(-0.99%) |
Oct 08, 2018 | 3.794 | 3.880 | 3.794 | 3.832 | 1,067,482 | +0.04(+1.00%) |
Oct 05, 2018 | 3.832 | 3.832 | 3.757 | 3.794 | 1,078,361 | -0.04(-0.99%) |
Oct 04, 2018 | 3.880 | 3.889 | 3.785 | 3.832 | 599,898 | -0.09(-2.41%) |
Oct 03, 2018 | 3.955 | 3.974 | 3.917 | 3.927 | 522,889 | -0.01(-0.24%) |
Oct 02, 2018 | 3.984 | 3.993 | 3.927 | 3.936 | 762,946 | -0.07(-1.65%) |
Oct 01, 2018 | 3.984 | 4.012 | 3.955 | 4.003 | 858,281 | +0.02(+0.47%) |
Sep 28, 2018 | 3.955 | 4.040 | 3.955 | 3.984 | 461,928 | -0.11(-2.77%) |
Sep 27, 2018 | 4.012 | 4.116 | 3.993 | 4.097 | 1,152,401 | +0.19(+4.84%) |
Sep 26, 2018 | 3.941 | 3.965 | 3.903 | 3.908 | 632,600 | -0.05(-1.20%) |
Sep 25, 2018 | 3.927 | 3.955 | 3.927 | 3.955 | 373,936 | +0.03(+0.72%) |
Sep 24, 2018 | 3.889 | 3.946 | 3.889 | 3.927 | 378,329 | +0.01(+0.24%) |
Sep 21, 2018 | 3.965 | 3.965 | 3.917 | 3.917 | 591,598 | -0.03(-0.72%) |
Sep 20, 2018 | 3.984 | 3.993 | 3.908 | 3.946 | 682,485 | -0.07(-1.65%) |
Sep 19, 2018 | 3.993 | 4.031 | 3.984 | 4.012 | 337,154 | +0.05(+1.19%) |
Sep 18, 2018 | 3.984 | 4.012 | 3.955 | 3.965 | 346,487 | -0.05(-1.18%) |
Sep 17, 2018 | 4.012 | 4.040 | 3.993 | 4.012 | 386,122 | -0.06(-1.40%) |
Sep 14, 2018 | 4.050 | 4.078 | 4.040 | 4.069 | 383,302 | +0.08(+1.90%) |
Sep 13, 2018 | 4.012 | 4.022 | 3.974 | 3.993 | 353,439 | +0.02(+0.48%) |
Sep 12, 2018 | 3.993 | 4.012 | 3.974 | 3.974 | 654,665 | +0.03(+0.72%) |
Sep 11, 2018 | 3.927 | 3.955 | 3.917 | 3.946 | 421,538 | +0.03(+0.72%) |
Sep 10, 2018 | 3.917 | 3.936 | 3.889 | 3.917 | 563,577 | -0.08(-1.90%) |
Sep 07, 2018 | 4.031 | 4.031 | 3.955 | 3.993 | 884,966 | -0.05(-1.17%) |
Sep 06, 2018 | 4.069 | 4.097 | 4.031 | 4.040 | 374,074 | -0.01(-0.23%) |
Sep 05, 2018 | 4.107 | 4.116 | 4.050 | 4.050 | 1,798,337 | -0.09(-2.28%) |
Sep 04, 2018 | 4.154 | 4.192 | 4.097 | 4.145 | 1,116,119 | -0.03(-0.68%) |
Aug 31, 2018 | 4.173 | 4.173 | 4.173 | 0 | +0.07(+1.61%) | |
Aug 30, 2018 | 4.116 | 4.154 | 4.097 | 4.107 | 673,269 | +0.01(+0.23%) |
Aug 29, 2018 | 4.088 | 4.116 | 4.040 | 4.097 | 780,509 | +0.09(+2.12%) |
Aug 28, 2018 | 4.116 | 4.116 | 4.012 | 4.012 | 940,937 | -0.10(-2.53%) |
Aug 27, 2018 | 4.088 | 4.173 | 4.069 | 4.116 | 827,493 | +0.06(+1.40%) |
Aug 24, 2018 | 4.040 | 4.097 | 4.031 | 4.059 | 433,711 | +0.06(+1.42%) |
Aug 23, 2018 | 4.088 | 4.088 | 4.003 | 4.003 | 736,744 | -0.03(-0.70%) |
Aug 22, 2018 | 4.088 | 4.088 | 4.022 | 4.031 | 616,406 | -0.09(-2.29%) |
Aug 21, 2018 | 4.088 | 4.135 | 4.078 | 4.126 | 855,753 | +0.00(+0.00%) |
Aug 20, 2018 | 4.116 | 4.126 | 4.097 | 4.126 | 419,981 | +0.00(+0.00%) |
Aug 17, 2018 | 4.012 | 4.145 | 4.012 | 4.126 | 896,485 | +0.16(+4.06%) |
Aug 16, 2018 | 4.012 | 4.012 | 3.965 | 3.965 | 463,942 | -0.01(-0.24%) |
Aug 15, 2018 | 3.993 | 3.993 | 3.946 | 3.974 | 717,110 | -0.08(-1.87%) |
Aug 14, 2018 | 4.078 | 4.088 | 4.050 | 4.050 | 660,048 | +0.05(+1.18%) |
Aug 13, 2018 | 4.012 | 4.040 | 3.984 | 4.003 | 651,956 | +0.01(+0.24%) |
Aug 10, 2018 | 4.012 | 4.031 | 3.993 | 3.993 | 908,004 | -0.10(-2.54%) |
Aug 09, 2018 | 4.163 | 4.182 | 4.097 | 4.097 | 1,157,641 | -0.10(-2.48%) |
Aug 08, 2018 | 4.182 | 4.239 | 4.116 | 4.201 | 1,496,435 | -0.01(-0.22%) |
Aug 07, 2018 | 4.220 | 4.249 | 4.192 | 4.211 | 963,129 | +0.01(+0.23%) |
Aug 06, 2018 | 4.163 | 4.230 | 4.163 | 4.201 | 795,092 | +0.04(+0.91%) |
Aug 03, 2018 | 4.135 | 4.173 | 4.126 | 4.163 | 958,942 | +0.03(+0.69%) |
Aug 02, 2018 | 4.126 | 4.154 | 4.088 | 4.135 | 637,788 | -0.02(-0.46%) |