Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 4.000 | 4.000 | 3.830 | 3.830 | 1,992 | -0.17(-4.25%) |
Oct 30, 2018 | 3.750 | 4.000 | 3.530 | 4.000 | 16,088 | +0.30(+8.11%) |
Oct 29, 2018 | 3.580 | 3.760 | 3.470 | 3.700 | 14,761 | +0.10(+2.78%) |
Oct 26, 2018 | 3.600 | 3.610 | 3.600 | 3.600 | 13,200 | -0.02(-0.55%) |
Oct 25, 2018 | 3.730 | 3.740 | 3.530 | 3.620 | 4,466 | -0.11(-2.95%) |
Oct 24, 2018 | 3.430 | 3.740 | 3.400 | 3.730 | 11,349 | +0.14(+3.90%) |
Oct 23, 2018 | 3.500 | 3.590 | 3.500 | 3.590 | 700 | +0.12(+3.46%) |
Oct 22, 2018 | 3.723 | 3.723 | 3.470 | 3.470 | 889 | -0.00(-0.06%) |
Oct 19, 2018 | 3.675 | 3.730 | 3.400 | 3.472 | 9,300 | -0.14(-3.82%) |
Oct 18, 2018 | 3.600 | 3.722 | 3.600 | 3.610 | 1,703 | -0.06(-1.77%) |
Oct 17, 2018 | 3.650 | 3.675 | 3.600 | 3.675 | 2,790 | +0.04(+1.18%) |
Oct 16, 2018 | 3.690 | 3.690 | 3.600 | 3.632 | 1,644 | +0.03(+0.89%) |
Oct 15, 2018 | 3.600 | 3.730 | 3.600 | 3.600 | 1,422 | -0.14(-3.74%) |
Oct 12, 2018 | 3.630 | 3.740 | 3.630 | 3.740 | 1,100 | +0.13(+3.60%) |
Oct 11, 2018 | 3.610 | 3.730 | 3.600 | 3.610 | 2,745 | +0.00(+0.00%) |
Oct 10, 2018 | 3.610 | 3.710 | 3.607 | 3.610 | 4,503 | -0.02(-0.55%) |
Oct 09, 2018 | 3.750 | 3.750 | 3.630 | 3.630 | 3,305 | +0.03(+0.83%) |
Oct 08, 2018 | 3.600 | 3.700 | 3.600 | 3.600 | 2,824 | -0.03(-0.83%) |
Oct 05, 2018 | 3.750 | 3.770 | 3.620 | 3.630 | 3,100 | -0.07(-1.89%) |
Oct 04, 2018 | 3.720 | 3.770 | 3.650 | 3.700 | 4,935 | -0.13(-3.39%) |
Oct 03, 2018 | 3.618 | 3.830 | 3.617 | 3.830 | 5,613 | +0.19(+5.22%) |
Oct 02, 2018 | 3.612 | 3.790 | 3.602 | 3.640 | 2,329 | +0.01(+0.28%) |
Oct 01, 2018 | 3.600 | 3.810 | 3.600 | 3.630 | 5,456 | +0.03(+0.83%) |
Sep 28, 2018 | 3.600 | 3.700 | 3.600 | 3.600 | 3,200 | -0.10(-2.70%) |
Sep 27, 2018 | 3.650 | 3.700 | 3.650 | 3.700 | 925 | +0.00(+0.00%) |
Sep 26, 2018 | 3.650 | 3.800 | 3.625 | 3.700 | 3,605 | +0.10(+2.78%) |
Sep 25, 2018 | 3.644 | 3.644 | 3.600 | 3.600 | 5,744 | +0.00(+0.00%) |
Sep 24, 2018 | 3.660 | 3.700 | 3.600 | 3.600 | 4,902 | -0.10(-2.70%) |
Sep 21, 2018 | 3.600 | 3.800 | 3.600 | 3.700 | 24,800 | +0.10(+2.78%) |
Sep 20, 2018 | 3.700 | 3.700 | 3.600 | 3.600 | 7,646 | +0.00(+0.00%) |
Sep 19, 2018 | 3.600 | 3.700 | 3.600 | 3.600 | 1,685 | +0.00(+0.00%) |
Sep 18, 2018 | 3.600 | 3.700 | 3.600 | 3.600 | 5,391 | +0.00(+0.00%) |
Sep 17, 2018 | 3.600 | 3.700 | 3.600 | 3.600 | 1,027 | +0.00(+0.00%) |
Sep 14, 2018 | 3.650 | 3.850 | 3.600 | 3.600 | 4,500 | +0.00(+0.00%) |
Sep 13, 2018 | 3.640 | 3.650 | 3.600 | 3.600 | 4,082 | +0.00(+0.00%) |
Sep 12, 2018 | 3.400 | 3.735 | 3.400 | 3.600 | 9,152 | +0.15(+4.35%) |
Sep 11, 2018 | 3.600 | 3.750 | 3.400 | 3.450 | 21,599 | -0.25(-6.76%) |
Sep 10, 2018 | 3.650 | 3.750 | 3.650 | 3.700 | 3,115 | +0.10(+2.78%) |
Sep 07, 2018 | 3.720 | 3.800 | 3.550 | 3.600 | 14,000 | -0.20(-5.26%) |
Sep 06, 2018 | 3.500 | 4.000 | 3.500 | 3.800 | 30,348 | +0.25(+7.04%) |
Sep 05, 2018 | 3.550 | 3.570 | 3.550 | 3.550 | 4,620 | -0.06(-1.56%) |
Sep 04, 2018 | 3.550 | 3.606 | 3.550 | 3.606 | 811 | +0.06(+1.58%) |
Aug 31, 2018 | 3.550 | 3.550 | 3.550 | 0 | -0.20(-5.33%) | |
Aug 30, 2018 | 3.650 | 3.750 | 3.650 | 3.750 | 2,494 | +0.05(+1.35%) |
Aug 29, 2018 | 3.600 | 3.750 | 3.600 | 3.700 | 1,375 | +0.05(+1.37%) |
Aug 28, 2018 | 3.650 | 3.750 | 3.650 | 3.650 | 3,222 | +0.10(+2.82%) |
Aug 27, 2018 | 3.500 | 3.750 | 3.500 | 3.550 | 11,636 | +0.05(+1.43%) |
Aug 24, 2018 | 3.500 | 3.610 | 3.500 | 3.500 | 5,100 | -0.01(-0.30%) |
Aug 23, 2018 | 3.500 | 3.510 | 3.500 | 3.510 | 11,070 | +0.01(+0.30%) |
Aug 22, 2018 | 3.500 | 3.505 | 3.500 | 3.500 | 1,686 | +0.00(+0.00%) |
Aug 21, 2018 | 3.600 | 3.650 | 3.500 | 3.500 | 3,951 | +0.00(+0.00%) |
Aug 20, 2018 | 3.600 | 3.650 | 3.500 | 3.500 | 4,422 | -0.10(-2.78%) |
Aug 17, 2018 | 3.500 | 3.750 | 3.500 | 3.600 | 4,900 | +0.05(+1.41%) |
Aug 16, 2018 | 3.500 | 3.583 | 3.500 | 3.550 | 3,867 | +0.05(+1.43%) |
Aug 15, 2018 | 3.700 | 3.750 | 3.500 | 3.500 | 6,507 | -0.12(-3.29%) |
Aug 14, 2018 | 3.600 | 3.619 | 3.600 | 3.619 | 642 | -0.08(-2.19%) |
Aug 13, 2018 | 3.650 | 3.900 | 3.650 | 3.700 | 7,797 | -0.05(-1.33%) |
Aug 10, 2018 | 3.900 | 3.900 | 3.695 | 3.750 | 4,300 | -0.10(-2.60%) |
Aug 09, 2018 | 3.800 | 3.850 | 3.800 | 3.850 | 2,475 | +0.10(+2.67%) |
Aug 08, 2018 | 3.750 | 3.774 | 3.000 | 3.750 | 16,626 | -0.10(-2.60%) |
Aug 07, 2018 | 3.850 | 3.850 | 3.800 | 3.850 | 1,443 | +0.08(+2.13%) |
Aug 06, 2018 | 3.650 | 3.775 | 3.650 | 3.770 | 4,816 | +0.07(+1.89%) |
Aug 03, 2018 | 3.750 | 3.850 | 3.700 | 3.700 | 7,200 | -0.10(-2.63%) |
Aug 02, 2018 | 3.738 | 3.803 | 3.700 | 3.800 | 4,666 | +0.00(+0.00%) |