Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 3.790 | 3.900 | 3.670 | 3.840 | 41,454 | +0.13(+3.50%) |
Oct 30, 2018 | 3.900 | 4.400 | 3.550 | 3.710 | 72,382 | -0.22(-5.60%) |
Oct 29, 2018 | 3.880 | 3.990 | 3.700 | 3.930 | 10,193 | +0.16(+4.24%) |
Oct 26, 2018 | 3.940 | 4.060 | 3.760 | 3.770 | 26,100 | -0.28(-6.91%) |
Oct 25, 2018 | 3.650 | 4.170 | 3.470 | 4.050 | 11,993 | +0.48(+13.45%) |
Oct 24, 2018 | 4.000 | 4.950 | 3.290 | 3.570 | 9,270 | -0.34(-8.70%) |
Oct 23, 2018 | 3.880 | 4.380 | 3.660 | 3.910 | 27,419 | +0.07(+1.82%) |
Oct 22, 2018 | 3.820 | 4.380 | 3.820 | 3.840 | 37,611 | +0.06(+1.59%) |
Oct 19, 2018 | 3.850 | 3.890 | 3.770 | 3.780 | 67,400 | -0.02(-0.53%) |
Oct 18, 2018 | 3.900 | 3.900 | 3.800 | 3.800 | 6,669 | -0.18(-4.52%) |
Oct 17, 2018 | 3.770 | 3.990 | 3.770 | 3.980 | 5,257 | +0.21(+5.60%) |
Oct 16, 2018 | 3.500 | 3.830 | 3.150 | 3.769 | 12,480 | -0.03(-0.82%) |
Oct 15, 2018 | 4.060 | 4.060 | 3.800 | 3.800 | 1,878 | -0.33(-7.99%) |
Oct 12, 2018 | 3.900 | 4.130 | 3.880 | 4.130 | 15,100 | +0.28(+7.27%) |
Oct 11, 2018 | 3.655 | 3.969 | 3.655 | 3.850 | 7,137 | +0.10(+2.67%) |
Oct 10, 2018 | 4.050 | 4.050 | 3.750 | 3.750 | 17,694 | -0.23(-5.78%) |
Oct 09, 2018 | 4.100 | 4.474 | 3.970 | 3.980 | 29,460 | +0.01(+0.25%) |
Oct 08, 2018 | 3.950 | 3.975 | 3.950 | 3.970 | 781 | +0.07(+1.79%) |
Oct 05, 2018 | 3.815 | 3.900 | 3.784 | 3.900 | 1,600 | +0.00(+0.13%) |
Oct 04, 2018 | 3.960 | 3.979 | 3.895 | 3.895 | 793 | -0.10(-2.62%) |
Oct 03, 2018 | 4.050 | 4.050 | 3.810 | 4.000 | 7,411 | +0.00(+0.00%) |
Oct 02, 2018 | 4.000 | 4.000 | 2.940 | 4.000 | 4,014 | +0.00(+0.00%) |
Oct 01, 2018 | 4.110 | 4.150 | 3.820 | 4.000 | 50,242 | -0.02(-0.50%) |
Sep 28, 2018 | 4.120 | 4.120 | 3.935 | 4.020 | 21,200 | -0.03(-0.74%) |
Sep 27, 2018 | 4.150 | 4.150 | 4.010 | 4.050 | 10,441 | -0.06(-1.46%) |
Sep 26, 2018 | 4.210 | 4.250 | 3.900 | 4.110 | 9,234 | -0.12(-2.84%) |
Sep 25, 2018 | 4.160 | 4.270 | 4.010 | 4.230 | 16,540 | +0.15(+3.68%) |
Sep 24, 2018 | 4.300 | 4.527 | 4.020 | 4.080 | 37,663 | -0.37(-8.31%) |
Sep 21, 2018 | 4.750 | 4.810 | 4.115 | 4.450 | 36,700 | -0.25(-5.32%) |
Sep 20, 2018 | 4.650 | 4.940 | 4.560 | 4.700 | 16,142 | +0.09(+1.95%) |
Sep 19, 2018 | 4.600 | 4.840 | 4.600 | 4.610 | 13,167 | +0.02(+0.44%) |
Sep 18, 2018 | 4.590 | 4.850 | 4.210 | 4.590 | 22,588 | +0.05(+1.10%) |
Sep 17, 2018 | 4.850 | 4.950 | 4.540 | 4.540 | 4,205 | -0.26(-5.42%) |
Sep 14, 2018 | 5.010 | 5.200 | 4.790 | 4.800 | 13,900 | -0.24(-4.76%) |
Sep 13, 2018 | 4.853 | 5.040 | 4.772 | 5.040 | 8,077 | +0.17(+3.49%) |
Sep 12, 2018 | 4.960 | 5.578 | 4.790 | 4.870 | 37,685 | +0.02(+0.41%) |
Sep 11, 2018 | 5.140 | 5.600 | 4.810 | 4.850 | 20,446 | -0.39(-7.44%) |
Sep 10, 2018 | 4.760 | 5.250 | 4.760 | 5.240 | 14,411 | +0.26(+5.22%) |
Sep 07, 2018 | 5.390 | 5.390 | 4.740 | 4.980 | 17,700 | -0.41(-7.61%) |
Sep 06, 2018 | 5.030 | 5.390 | 4.699 | 5.390 | 15,342 | +0.20(+3.85%) |
Sep 05, 2018 | 5.050 | 5.190 | 4.900 | 5.190 | 2,963 | +0.19(+3.80%) |
Sep 04, 2018 | 5.137 | 5.137 | 5.000 | 5.000 | 7,014 | -0.10(-1.96%) |
Aug 31, 2018 | 5.100 | 5.100 | 5.100 | 0 | -0.05(-0.97%) | |
Aug 30, 2018 | 5.250 | 5.250 | 5.010 | 5.150 | 24,717 | +0.09(+1.78%) |
Aug 29, 2018 | 5.250 | 5.250 | 5.060 | 5.060 | 4,744 | -0.43(-7.83%) |
Aug 28, 2018 | 5.250 | 5.490 | 5.180 | 5.490 | 13,104 | +0.29(+5.58%) |
Aug 27, 2018 | 5.420 | 5.450 | 5.190 | 5.200 | 27,388 | -0.30(-5.45%) |
Aug 24, 2018 | 5.440 | 5.500 | 5.440 | 5.500 | 4,300 | +0.06(+1.10%) |
Aug 23, 2018 | 5.439 | 5.440 | 5.404 | 5.440 | 2,310 | -0.06(-1.09%) |
Aug 22, 2018 | 5.410 | 5.500 | 5.392 | 5.500 | 667 | +0.12(+2.23%) |
Aug 21, 2018 | 5.519 | 5.519 | 5.260 | 5.380 | 1,513 | -0.12(-2.18%) |
Aug 20, 2018 | 5.410 | 5.500 | 5.250 | 5.500 | 2,484 | +0.23(+4.36%) |
Aug 17, 2018 | 5.500 | 6.380 | 5.030 | 5.270 | 35,200 | -0.22(-4.01%) |
Aug 16, 2018 | 5.020 | 5.710 | 5.020 | 5.490 | 4,096 | +0.00(+0.00%) |
Aug 15, 2018 | 6.150 | 6.150 | 5.490 | 5.490 | 2,589 | -0.10(-1.79%) |
Aug 14, 2018 | 5.350 | 6.150 | 5.280 | 5.590 | 6,755 | -0.08(-1.41%) |
Aug 13, 2018 | 5.500 | 6.090 | 5.500 | 5.670 | 19,835 | +0.13(+2.35%) |
Aug 10, 2018 | 5.650 | 5.650 | 5.540 | 5.540 | 3,900 | -0.16(-2.81%) |
Aug 09, 2018 | 6.000 | 6.000 | 5.700 | 5.700 | 8,493 | +0.00(+0.00%) |
Aug 08, 2018 | 5.710 | 5.800 | 5.606 | 5.700 | 40,479 | -0.10(-1.72%) |
Aug 07, 2018 | 5.780 | 6.181 | 5.700 | 5.800 | 29,820 | +0.00(+0.00%) |
Aug 06, 2018 | 5.730 | 5.820 | 5.730 | 5.800 | 94,465 | +0.00(+0.00%) |
Aug 03, 2018 | 5.820 | 5.925 | 5.752 | 5.800 | 1,300 | -0.05(-0.85%) |
Aug 02, 2018 | 5.750 | 5.950 | 5.740 | 5.850 | 12,080 | +0.08(+1.39%) |