Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 2.690 | 3.019 | 2.560 | 2.960 | 372,363 | +0.38(+14.73%) |
Oct 30, 2018 | 2.386 | 2.712 | 2.365 | 2.580 | 311,164 | +0.00(+0.00%) |
Oct 29, 2018 | 3.015 | 3.030 | 2.440 | 2.580 | 598,075 | -0.35(-11.94%) |
Oct 26, 2018 | 2.750 | 3.110 | 2.680 | 2.930 | 639,600 | +0.11(+3.89%) |
Oct 25, 2018 | 2.570 | 2.830 | 2.510 | 2.820 | 499,729 | +0.29(+11.55%) |
Oct 24, 2018 | 2.680 | 2.880 | 2.480 | 2.528 | 552,290 | -0.08(-2.95%) |
Oct 23, 2018 | 2.289 | 2.780 | 2.180 | 2.605 | 934,609 | +0.01(+0.21%) |
Oct 22, 2018 | 2.980 | 2.980 | 2.470 | 2.599 | 749,677 | -0.41(-13.64%) |
Oct 19, 2018 | 3.380 | 3.410 | 2.860 | 3.010 | 824,200 | -0.37(-10.95%) |
Oct 18, 2018 | 3.499 | 3.570 | 3.380 | 3.380 | 297,293 | -0.12(-3.52%) |
Oct 17, 2018 | 3.460 | 3.645 | 3.300 | 3.503 | 467,104 | -0.20(-5.31%) |
Oct 16, 2018 | 4.005 | 4.060 | 3.500 | 3.700 | 576,877 | -0.22(-5.61%) |
Oct 15, 2018 | 3.853 | 3.940 | 3.800 | 3.920 | 474,820 | +0.18(+4.73%) |
Oct 12, 2018 | 3.690 | 3.829 | 3.625 | 3.743 | 212,600 | +0.11(+3.11%) |
Oct 11, 2018 | 3.720 | 3.750 | 3.550 | 3.630 | 241,506 | -0.11(-2.94%) |
Oct 10, 2018 | 3.790 | 3.840 | 3.600 | 3.740 | 268,438 | +0.04(+1.08%) |
Oct 09, 2018 | 3.710 | 3.750 | 3.640 | 3.700 | 168,402 | -0.01(-0.26%) |
Oct 08, 2018 | 3.680 | 3.720 | 3.600 | 3.710 | 118,475 | +0.03(+0.82%) |
Oct 05, 2018 | 3.718 | 3.800 | 3.630 | 3.680 | 140,400 | -0.10(-2.62%) |
Oct 04, 2018 | 3.870 | 3.900 | 3.690 | 3.779 | 266,106 | -0.10(-2.60%) |
Oct 03, 2018 | 3.844 | 3.930 | 3.750 | 3.880 | 321,056 | -0.01(-0.26%) |
Oct 02, 2018 | 3.890 | 3.896 | 3.750 | 3.890 | 407,656 | +0.03(+0.78%) |
Oct 01, 2018 | 3.790 | 3.870 | 3.640 | 3.860 | 366,245 | +0.31(+8.73%) |
Sep 28, 2018 | 3.310 | 3.625 | 3.290 | 3.550 | 338,300 | +0.17(+5.03%) |
Sep 27, 2018 | 3.680 | 3.680 | 3.321 | 3.380 | 534,188 | -0.29(-7.90%) |
Sep 26, 2018 | 3.670 | 3.825 | 3.560 | 3.670 | 367,774 | -0.08(-2.13%) |
Sep 25, 2018 | 3.912 | 3.930 | 3.750 | 3.750 | 320,512 | -0.11(-2.85%) |
Sep 24, 2018 | 3.910 | 4.000 | 3.754 | 3.860 | 378,062 | -0.02(-0.48%) |
Sep 21, 2018 | 3.710 | 3.960 | 3.670 | 3.879 | 447,800 | +0.02(+0.52%) |
Sep 20, 2018 | 3.850 | 3.902 | 3.650 | 3.859 | 486,737 | -0.01(-0.24%) |
Sep 19, 2018 | 4.010 | 4.180 | 3.703 | 3.868 | 823,571 | -0.12(-3.06%) |
Sep 18, 2018 | 4.000 | 4.150 | 3.984 | 3.990 | 570,712 | -0.02(-0.50%) |
Sep 17, 2018 | 4.095 | 4.141 | 3.840 | 4.010 | 573,578 | +0.14(+3.56%) |
Sep 14, 2018 | 3.560 | 3.983 | 3.300 | 3.872 | 852,800 | +0.20(+5.51%) |
Sep 13, 2018 | 4.340 | 4.406 | 3.615 | 3.670 | 966,537 | -0.67(-15.44%) |
Sep 12, 2018 | 4.370 | 4.490 | 4.142 | 4.340 | 711,923 | +0.11(+2.56%) |
Sep 11, 2018 | 4.210 | 4.500 | 4.010 | 4.232 | 800,343 | +0.10(+2.46%) |
Sep 10, 2018 | 4.000 | 4.200 | 3.750 | 4.130 | 918,745 | +0.19(+4.82%) |
Sep 07, 2018 | 3.350 | 3.950 | 3.340 | 3.940 | 1,532,200 | +0.57(+16.91%) |
Sep 06, 2018 | 3.393 | 3.430 | 3.250 | 3.370 | 470,618 | +0.13(+4.01%) |
Sep 05, 2018 | 3.530 | 3.550 | 3.220 | 3.240 | 939,774 | -0.26(-7.43%) |
Sep 04, 2018 | 3.537 | 3.620 | 3.440 | 3.500 | 467,334 | +0.00(+0.00%) |
Aug 31, 2018 | 3.500 | 3.500 | 3.500 | 0 | +0.06(+1.74%) | |
Aug 30, 2018 | 3.522 | 3.670 | 3.380 | 3.440 | 933,979 | -0.21(-5.75%) |
Aug 29, 2018 | 3.240 | 3.650 | 3.180 | 3.650 | 783,530 | +0.53(+16.99%) |
Aug 28, 2018 | 3.380 | 3.500 | 2.959 | 3.120 | 818,100 | -0.33(-9.57%) |
Aug 27, 2018 | 3.695 | 3.750 | 3.140 | 3.450 | 1,525,785 | -0.17(-4.70%) |
Aug 24, 2018 | 3.725 | 3.800 | 3.590 | 3.620 | 918,700 | +0.07(+1.97%) |
Aug 23, 2018 | 3.350 | 3.780 | 3.222 | 3.550 | 1,321,195 | +0.24(+7.25%) |
Aug 22, 2018 | 2.773 | 3.323 | 2.640 | 3.310 | 885,047 | +0.42(+14.47%) |
Aug 21, 2018 | 2.490 | 2.900 | 2.470 | 2.892 | 828,944 | +0.42(+17.07%) |
Aug 20, 2018 | 2.220 | 2.510 | 2.200 | 2.470 | 570,943 | +0.26(+11.59%) |
Aug 17, 2018 | 2.145 | 2.220 | 2.100 | 2.213 | 207,600 | +0.10(+4.90%) |
Aug 16, 2018 | 2.178 | 2.230 | 2.080 | 2.110 | 189,320 | -0.07(-3.21%) |
Aug 15, 2018 | 2.080 | 2.190 | 2.040 | 2.180 | 335,511 | +0.22(+11.22%) |
Aug 14, 2018 | 2.130 | 2.140 | 1.950 | 1.960 | 428,489 | -0.15(-7.00%) |
Aug 13, 2018 | 2.250 | 2.250 | 2.080 | 2.108 | 182,385 | -0.12(-5.49%) |
Aug 10, 2018 | 2.190 | 2.240 | 2.150 | 2.230 | 86,700 | +0.03(+1.27%) |
Aug 09, 2018 | 2.160 | 2.202 | 2.100 | 2.202 | 98,900 | +0.08(+3.87%) |
Aug 08, 2018 | 2.020 | 2.120 | 2.007 | 2.120 | 215,103 | +0.07(+3.41%) |
Aug 07, 2018 | 2.140 | 2.150 | 2.010 | 2.050 | 252,408 | -0.06(-2.84%) |
Aug 06, 2018 | 2.110 | 2.110 | 2.050 | 2.110 | 95,817 | +0.04(+1.77%) |
Aug 03, 2018 | 2.220 | 2.240 | 2.060 | 2.073 | 200,000 | -0.11(-4.89%) |
Aug 02, 2018 | 2.170 | 2.220 | 2.170 | 2.180 | 115,446 | +0.01(+0.46%) |