Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 3.769 | 3.873 | 3.644 | 3.644 | 15,191 | -0.06(-1.52%) |
Oct 30, 2018 | 3.590 | 3.975 | 3.575 | 3.701 | 51,758 | +0.25(+7.26%) |
Oct 29, 2018 | 3.450 | 3.450 | 3.450 | 3.450 | 556 | -0.06(-1.71%) |
Oct 25, 2018 | 3.510 | 3.510 | 3.510 | 0 | -0.13(-3.57%) | |
Oct 24, 2018 | 3.640 | 3.640 | 3.640 | 74 | +0.00(+0.00%) | |
Oct 23, 2018 | 3.640 | 3.640 | 3.640 | 3.640 | 1,006 | -0.00(-0.11%) |
Oct 22, 2018 | 3.550 | 3.644 | 3.550 | 3.644 | 501 | -0.04(-0.98%) |
Oct 19, 2018 | 3.530 | 3.690 | 3.530 | 3.680 | 800 | +0.13(+3.66%) |
Oct 18, 2018 | 3.550 | 3.550 | 3.550 | 2 | +0.00(+0.00%) | |
Oct 17, 2018 | 3.590 | 3.650 | 3.530 | 3.550 | 5,758 | -0.12(-3.27%) |
Oct 16, 2018 | 3.672 | 3.672 | 3.670 | 10 | -0.00(-0.05%) | |
Oct 15, 2018 | 3.672 | 3.672 | 3.672 | 3.672 | 241 | +0.02(+0.60%) |
Oct 12, 2018 | 3.650 | 3.650 | 3.550 | 3.650 | 1,600 | +0.06(+1.53%) |
Oct 11, 2018 | 3.595 | 3.595 | 3.595 | 3.595 | 183 | +0.05(+1.55%) |
Oct 10, 2018 | 3.628 | 3.628 | 3.540 | 3.540 | 11,519 | -0.05(-1.39%) |
Oct 09, 2018 | 3.590 | 3.590 | 3.590 | 97 | +0.00(+0.00%) | |
Oct 08, 2018 | 3.620 | 3.620 | 3.590 | 3.590 | 10,248 | -0.06(-1.64%) |
Oct 05, 2018 | 3.650 | 3.650 | 3.650 | 20 | +0.00(+0.00%) | |
Oct 04, 2018 | 3.650 | 3.650 | 3.650 | 120 | +0.00(+0.00%) | |
Oct 03, 2018 | 3.600 | 3.650 | 3.600 | 3.650 | 797 | +0.04(+1.11%) |
Oct 02, 2018 | 3.610 | 3.610 | 3.610 | 3.610 | 207 | -0.01(-0.28%) |
Oct 01, 2018 | 3.620 | 3.620 | 3.620 | 3.620 | 166 | -0.08(-2.16%) |
Sep 28, 2018 | 3.630 | 3.730 | 3.630 | 3.700 | 1,300 | +0.10(+2.76%) |
Sep 27, 2018 | 3.601 | 3.601 | 3.601 | 3.601 | 990 | -0.10(-2.77%) |
Sep 26, 2018 | 3.750 | 3.750 | 3.643 | 3.703 | 4,814 | -0.08(-2.03%) |
Sep 25, 2018 | 3.780 | 3.780 | 3.780 | 3.780 | 289 | +0.10(+2.72%) |
Sep 24, 2018 | 3.696 | 3.696 | 3.680 | 3.680 | 704 | -0.07(-1.87%) |
Sep 21, 2018 | 3.780 | 3.800 | 3.750 | 3.750 | 20,700 | -0.03(-0.84%) |
Sep 20, 2018 | 3.782 | 3.782 | 3.782 | 3.782 | 1,197 | +0.08(+2.21%) |
Sep 19, 2018 | 3.700 | 3.700 | 3.700 | 3.700 | 3,998 | +0.00(+0.00%) |
Sep 18, 2018 | 3.772 | 3.772 | 3.700 | 3.700 | 6,591 | -0.27(-6.80%) |
Sep 17, 2018 | 3.680 | 3.970 | 3.680 | 3.970 | 873 | +0.29(+7.88%) |
Sep 14, 2018 | 3.700 | 3.700 | 3.680 | 3.680 | 3,000 | -0.08(-2.06%) |
Sep 13, 2018 | 3.757 | 3.757 | 3.757 | 3.757 | 746 | +0.06(+1.55%) |
Sep 12, 2018 | 3.700 | 3.710 | 3.700 | 3.700 | 3,383 | +0.01(+0.27%) |
Sep 11, 2018 | 3.680 | 3.888 | 3.660 | 3.690 | 3,472 | -0.21(-5.38%) |
Sep 10, 2018 | 3.970 | 3.970 | 3.900 | 3.900 | 403 | +0.10(+2.77%) |
Sep 07, 2018 | 3.795 | 3.795 | 3.795 | 3.795 | 600 | +0.04(+1.17%) |
Sep 06, 2018 | 3.760 | 3.760 | 3.732 | 3.751 | 4,696 | +0.05(+1.38%) |
Sep 05, 2018 | 3.850 | 3.950 | 3.680 | 3.700 | 13,765 | -0.05(-1.33%) |
Sep 04, 2018 | 3.750 | 3.750 | 3.750 | 3.750 | 352 | +0.00(+0.00%) |
Aug 31, 2018 | 3.750 | 3.750 | 3.750 | 0 | +0.16(+4.46%) | |
Aug 30, 2018 | 3.732 | 3.732 | 3.590 | 3.590 | 811 | -0.20(-5.28%) |
Aug 29, 2018 | 3.520 | 3.790 | 3.520 | 3.790 | 311 | +0.28(+7.98%) |
Aug 28, 2018 | 3.510 | 3.510 | 3.510 | 3.510 | 310 | -0.07(-1.96%) |
Aug 27, 2018 | 3.650 | 3.710 | 3.570 | 3.580 | 5,744 | -0.12(-3.24%) |
Aug 24, 2018 | 3.701 | 3.701 | 3.700 | 107 | -0.00(-0.03%) | |
Aug 23, 2018 | 3.710 | 3.710 | 3.700 | 3.701 | 3,711 | +0.08(+2.24%) |
Aug 21, 2018 | 3.620 | 3.620 | 3.620 | 0 | -0.00(-0.00%) | |
Aug 20, 2018 | 3.690 | 3.690 | 3.573 | 3.620 | 2,213 | -0.01(-0.27%) |
Aug 17, 2018 | 3.660 | 3.680 | 3.630 | 3.630 | 2,400 | -0.03(-0.79%) |
Aug 16, 2018 | 3.603 | 3.659 | 3.603 | 3.659 | 292 | +0.03(+0.80%) |
Aug 15, 2018 | 3.500 | 3.740 | 3.420 | 3.630 | 35,379 | -0.24(-6.20%) |
Aug 14, 2018 | 3.930 | 3.930 | 3.870 | 3.870 | 1,880 | -0.03(-0.77%) |
Aug 13, 2018 | 3.901 | 3.901 | 3.900 | 3 | -0.00(-0.03%) | |
Aug 07, 2018 | 3.901 | 3.901 | 3.901 | 0 | -0.04(-1.13%) | |
Aug 06, 2018 | 4.040 | 4.040 | 3.921 | 3.946 | 1,750 | -0.09(-2.34%) |
Aug 03, 2018 | 3.910 | 4.040 | 3.910 | 4.040 | 1,600 | -0.01(-0.21%) |
Aug 02, 2018 | 3.950 | 4.050 | 3.950 | 4.049 | 3,964 | +0.13(+3.29%) |