Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 3.890 | 4.000 | 3.580 | 3.580 | 52,982 | -0.33(-8.44%) |
Oct 30, 2018 | 3.990 | 4.080 | 3.910 | 3.910 | 4,673 | -0.10(-2.49%) |
Oct 29, 2018 | 3.830 | 4.010 | 3.783 | 4.010 | 108,085 | +0.15(+3.89%) |
Oct 26, 2018 | 3.870 | 3.920 | 3.800 | 3.860 | 48,800 | -0.04(-1.03%) |
Oct 25, 2018 | 3.700 | 3.970 | 3.700 | 3.900 | 10,496 | +0.21(+5.69%) |
Oct 24, 2018 | 3.620 | 3.710 | 3.540 | 3.690 | 12,881 | +0.05(+1.37%) |
Oct 23, 2018 | 3.560 | 3.640 | 3.560 | 3.640 | 6,559 | +0.04(+1.11%) |
Oct 22, 2018 | 3.590 | 3.670 | 3.580 | 3.600 | 1,018 | -0.05(-1.37%) |
Oct 19, 2018 | 3.600 | 3.800 | 3.510 | 3.650 | 26,100 | +0.07(+1.96%) |
Oct 18, 2018 | 3.640 | 3.640 | 3.510 | 3.580 | 39,992 | -0.09(-2.45%) |
Oct 17, 2018 | 3.779 | 3.779 | 3.540 | 3.670 | 41,015 | -0.14(-3.55%) |
Oct 16, 2018 | 3.810 | 3.910 | 3.700 | 3.805 | 808,376 | -0.01(-0.39%) |
Oct 15, 2018 | 4.010 | 4.010 | 3.820 | 3.820 | 9,630 | -0.15(-3.78%) |
Oct 12, 2018 | 3.960 | 4.000 | 3.940 | 3.970 | 8,500 | -0.01(-0.25%) |
Oct 11, 2018 | 4.200 | 4.220 | 3.930 | 3.980 | 31,371 | -0.20(-4.78%) |
Oct 10, 2018 | 4.170 | 4.270 | 4.137 | 4.180 | 20,849 | -0.01(-0.24%) |
Oct 09, 2018 | 4.300 | 4.410 | 4.170 | 4.190 | 9,307 | -0.10(-2.33%) |
Oct 08, 2018 | 4.550 | 4.550 | 4.240 | 4.290 | 6,233 | -0.25(-5.51%) |
Oct 05, 2018 | 4.600 | 4.600 | 4.460 | 4.540 | 8,100 | -0.07(-1.52%) |
Oct 04, 2018 | 4.610 | 4.640 | 4.600 | 4.610 | 29,787 | -0.04(-0.86%) |
Oct 03, 2018 | 4.770 | 4.770 | 4.620 | 4.650 | 44,992 | -0.10(-2.11%) |
Oct 02, 2018 | 4.680 | 4.770 | 4.539 | 4.750 | 67,362 | +0.10(+2.15%) |
Oct 01, 2018 | 4.700 | 4.770 | 4.600 | 4.650 | 16,589 | +0.08(+1.75%) |
Sep 28, 2018 | 4.560 | 4.650 | 4.330 | 4.570 | 34,400 | +0.02(+0.44%) |
Sep 27, 2018 | 4.250 | 4.550 | 4.224 | 4.550 | 19,305 | +0.26(+6.06%) |
Sep 26, 2018 | 4.480 | 4.580 | 4.220 | 4.290 | 53,958 | -0.11(-2.50%) |
Sep 25, 2018 | 4.310 | 4.500 | 4.000 | 4.400 | 926,051 | +0.02(+0.46%) |
Sep 24, 2018 | 4.450 | 4.505 | 4.350 | 4.380 | 2,949 | -0.07(-1.57%) |
Sep 21, 2018 | 4.780 | 4.780 | 4.360 | 4.450 | 120,900 | -0.31(-6.51%) |
Sep 20, 2018 | 4.800 | 4.800 | 4.760 | 4.760 | 7,170 | -0.07(-1.45%) |
Sep 19, 2018 | 4.830 | 4.880 | 4.790 | 4.830 | 7,054 | -0.04(-0.82%) |
Sep 18, 2018 | 4.800 | 4.870 | 4.770 | 4.870 | 2,181 | +0.09(+1.88%) |
Sep 17, 2018 | 4.770 | 4.880 | 4.770 | 4.780 | 6,563 | -0.05(-1.04%) |
Sep 14, 2018 | 4.810 | 4.890 | 4.770 | 4.830 | 7,200 | -0.01(-0.21%) |
Sep 13, 2018 | 4.770 | 4.840 | 4.770 | 4.840 | 10,154 | +0.01(+0.21%) |
Sep 12, 2018 | 4.820 | 4.840 | 4.793 | 4.830 | 2,424 | +0.01(+0.21%) |
Sep 11, 2018 | 4.800 | 4.840 | 4.760 | 4.820 | 6,635 | -0.02(-0.41%) |
Sep 10, 2018 | 4.810 | 4.840 | 4.684 | 4.840 | 2,799 | +0.00(+0.00%) |
Sep 07, 2018 | 4.810 | 4.840 | 4.660 | 4.840 | 10,400 | -0.01(-0.21%) |
Sep 06, 2018 | 4.760 | 4.850 | 4.600 | 4.850 | 5,391 | +0.10(+2.11%) |
Sep 05, 2018 | 4.650 | 4.750 | 4.610 | 4.750 | 2,735 | +0.09(+1.93%) |
Sep 04, 2018 | 4.810 | 4.810 | 4.660 | 4.660 | 5,061 | -0.18(-3.72%) |
Aug 31, 2018 | 4.840 | 4.840 | 4.840 | 0 | -0.03(-0.62%) | |
Aug 30, 2018 | 4.790 | 4.870 | 4.720 | 4.870 | 2,399 | +0.05(+1.04%) |
Aug 29, 2018 | 4.880 | 4.880 | 4.760 | 4.820 | 1,934 | -0.06(-1.23%) |
Aug 28, 2018 | 4.880 | 4.880 | 4.870 | 4.880 | 4,082 | +0.06(+1.24%) |
Aug 27, 2018 | 4.750 | 4.880 | 4.750 | 4.820 | 16,758 | +0.03(+0.63%) |
Aug 24, 2018 | 4.880 | 4.880 | 4.630 | 4.790 | 42,700 | -0.08(-1.64%) |
Aug 23, 2018 | 4.870 | 4.927 | 4.810 | 4.870 | 2,829 | -0.04(-0.81%) |
Aug 22, 2018 | 4.765 | 4.910 | 4.765 | 4.910 | 917 | +0.10(+2.08%) |
Aug 21, 2018 | 4.820 | 4.940 | 4.810 | 4.810 | 9,290 | -0.01(-0.21%) |
Aug 20, 2018 | 4.820 | 4.880 | 4.690 | 4.820 | 20,974 | +0.03(+0.63%) |
Aug 17, 2018 | 4.790 | 4.880 | 4.790 | 4.790 | 21,600 | -0.01(-0.21%) |
Aug 16, 2018 | 4.800 | 4.840 | 4.780 | 4.800 | 5,003 | +0.04(+0.84%) |
Aug 15, 2018 | 4.930 | 5.000 | 4.660 | 4.760 | 32,239 | -0.14(-2.86%) |
Aug 14, 2018 | 5.010 | 5.050 | 4.875 | 4.900 | 38,991 | -0.14(-2.78%) |
Aug 13, 2018 | 5.000 | 5.100 | 4.915 | 5.040 | 40,385 | -0.01(-0.20%) |
Aug 10, 2018 | 4.900 | 5.050 | 4.770 | 5.050 | 35,700 | +0.21(+4.34%) |
Aug 09, 2018 | 4.775 | 4.870 | 4.704 | 4.840 | 82,605 | +0.03(+0.62%) |
Aug 08, 2018 | 4.700 | 4.830 | 4.700 | 4.810 | 8,295 | +0.08(+1.69%) |
Aug 07, 2018 | 4.750 | 4.820 | 4.690 | 4.730 | 13,354 | -0.06(-1.25%) |
Aug 06, 2018 | 4.780 | 4.800 | 4.600 | 4.790 | 21,997 | +0.00(+0.00%) |
Aug 03, 2018 | 4.500 | 4.800 | 4.340 | 4.790 | 77,200 | -0.35(-6.81%) |
Aug 02, 2018 | 5.160 | 5.270 | 5.090 | 5.140 | 5,121 | -0.04(-0.77%) |