Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 2.940 | 3.090 | 2.900 | 3.080 | 136,347 | +0.15(+5.12%) |
Oct 30, 2018 | 2.900 | 2.950 | 2.760 | 2.930 | 189,905 | +0.03(+1.03%) |
Oct 29, 2018 | 3.050 | 3.120 | 2.800 | 2.900 | 151,569 | -0.13(-4.29%) |
Oct 26, 2018 | 2.870 | 3.120 | 2.810 | 3.030 | 201,000 | +0.10(+3.41%) |
Oct 25, 2018 | 3.090 | 3.250 | 2.930 | 2.930 | 222,771 | -0.16(-5.18%) |
Oct 24, 2018 | 3.310 | 3.360 | 3.000 | 3.090 | 273,547 | -0.25(-7.49%) |
Oct 23, 2018 | 3.400 | 3.430 | 3.300 | 3.340 | 120,963 | -0.11(-3.19%) |
Oct 22, 2018 | 3.640 | 3.700 | 3.400 | 3.450 | 121,965 | -0.19(-5.22%) |
Oct 19, 2018 | 3.790 | 3.790 | 3.610 | 3.640 | 119,600 | -0.16(-4.21%) |
Oct 18, 2018 | 3.670 | 3.830 | 3.600 | 3.800 | 242,295 | +0.14(+3.83%) |
Oct 17, 2018 | 3.550 | 3.730 | 3.400 | 3.660 | 324,181 | +0.06(+1.67%) |
Oct 16, 2018 | 3.560 | 3.700 | 3.450 | 3.600 | 440,001 | +0.05(+1.41%) |
Oct 15, 2018 | 3.400 | 3.600 | 3.350 | 3.550 | 337,194 | +0.20(+5.97%) |
Oct 12, 2018 | 3.520 | 3.540 | 3.300 | 3.350 | 499,300 | -0.15(-4.29%) |
Oct 11, 2018 | 3.960 | 4.000 | 3.250 | 3.500 | 3,873,714 | +0.25(+7.69%) |
Oct 10, 2018 | 3.430 | 3.460 | 3.240 | 3.250 | 89,931 | -0.20(-5.80%) |
Oct 09, 2018 | 3.330 | 3.500 | 3.320 | 3.450 | 86,166 | +0.10(+2.99%) |
Oct 08, 2018 | 3.310 | 3.360 | 3.160 | 3.350 | 142,869 | +0.06(+1.82%) |
Oct 05, 2018 | 3.440 | 3.480 | 3.260 | 3.290 | 157,200 | -0.16(-4.64%) |
Oct 04, 2018 | 3.600 | 3.600 | 3.450 | 3.450 | 78,598 | -0.18(-4.96%) |
Oct 03, 2018 | 3.530 | 3.630 | 3.420 | 3.630 | 121,505 | +0.12(+3.42%) |
Oct 02, 2018 | 3.480 | 3.600 | 3.480 | 3.510 | 132,174 | -0.09(-2.50%) |
Oct 01, 2018 | 3.850 | 3.890 | 3.470 | 3.600 | 181,702 | -0.25(-6.49%) |
Sep 28, 2018 | 3.780 | 3.850 | 3.750 | 3.850 | 40,700 | +0.05(+1.32%) |
Sep 27, 2018 | 3.750 | 3.800 | 3.750 | 3.800 | 34,706 | +0.05(+1.33%) |
Sep 26, 2018 | 3.850 | 3.900 | 3.745 | 3.750 | 87,749 | -0.10(-2.60%) |
Sep 25, 2018 | 3.850 | 3.900 | 3.800 | 3.850 | 83,076 | -0.05(-1.28%) |
Sep 24, 2018 | 3.950 | 3.950 | 3.850 | 3.900 | 53,490 | -0.05(-1.27%) |
Sep 21, 2018 | 3.950 | 4.000 | 3.850 | 3.950 | 99,100 | +0.00(+0.00%) |
Sep 20, 2018 | 4.000 | 4.000 | 3.850 | 3.950 | 112,242 | +0.15(+3.95%) |
Sep 19, 2018 | 3.850 | 3.950 | 3.750 | 3.800 | 137,431 | -0.05(-1.30%) |
Sep 18, 2018 | 3.800 | 3.900 | 3.750 | 3.850 | 132,853 | +0.05(+1.32%) |
Sep 17, 2018 | 3.900 | 3.900 | 3.750 | 3.800 | 161,364 | -0.10(-2.56%) |
Sep 14, 2018 | 3.900 | 3.900 | 3.765 | 3.900 | 73,000 | +0.05(+1.30%) |
Sep 13, 2018 | 3.850 | 3.900 | 3.750 | 3.850 | 129,955 | +0.00(+0.00%) |
Sep 12, 2018 | 3.900 | 3.950 | 3.750 | 3.850 | 88,870 | -0.05(-1.28%) |
Sep 11, 2018 | 3.950 | 4.100 | 3.850 | 3.900 | 302,219 | -0.10(-2.50%) |
Sep 10, 2018 | 3.950 | 4.000 | 3.850 | 4.000 | 158,182 | +0.12(+3.23%) |
Sep 07, 2018 | 3.950 | 3.950 | 3.750 | 3.875 | 167,600 | -0.02(-0.64%) |
Sep 06, 2018 | 3.900 | 3.950 | 3.650 | 3.900 | 204,878 | +0.00(+0.00%) |
Sep 05, 2018 | 3.800 | 3.950 | 3.800 | 3.900 | 132,001 | -0.05(-1.27%) |
Sep 04, 2018 | 3.900 | 4.000 | 3.750 | 3.950 | 125,931 | +0.05(+1.28%) |
Aug 31, 2018 | 3.900 | 3.900 | 3.900 | 0 | -0.15(-3.70%) | |
Aug 30, 2018 | 3.900 | 4.050 | 3.750 | 4.050 | 189,789 | +0.15(+3.85%) |
Aug 29, 2018 | 3.750 | 4.000 | 3.700 | 3.900 | 213,233 | +0.15(+4.00%) |
Aug 28, 2018 | 3.750 | 3.800 | 3.650 | 3.750 | 157,630 | +0.00(+0.00%) |
Aug 27, 2018 | 3.700 | 3.750 | 3.600 | 3.750 | 161,994 | +0.15(+4.17%) |
Aug 24, 2018 | 3.450 | 3.700 | 3.345 | 3.600 | 211,300 | +0.15(+4.35%) |
Aug 23, 2018 | 3.450 | 3.500 | 3.400 | 3.450 | 82,081 | +0.00(+0.00%) |
Aug 22, 2018 | 3.500 | 3.500 | 3.400 | 3.450 | 103,756 | -0.05(-1.43%) |
Aug 21, 2018 | 3.650 | 3.650 | 3.450 | 3.500 | 131,830 | -0.10(-2.78%) |
Aug 20, 2018 | 3.500 | 3.600 | 3.500 | 3.600 | 132,699 | +0.10(+2.86%) |
Aug 17, 2018 | 3.350 | 3.650 | 3.300 | 3.500 | 218,700 | +0.15(+4.48%) |
Aug 16, 2018 | 3.150 | 3.450 | 3.150 | 3.350 | 210,177 | +0.15(+4.69%) |
Aug 15, 2018 | 3.100 | 3.300 | 3.050 | 3.200 | 186,824 | +0.15(+4.92%) |
Aug 14, 2018 | 3.050 | 3.150 | 3.050 | 3.050 | 74,609 | +0.00(+0.00%) |
Aug 13, 2018 | 3.050 | 3.100 | 3.000 | 3.050 | 41,481 | +0.00(+0.00%) |
Aug 10, 2018 | 3.050 | 3.100 | 3.000 | 3.050 | 61,700 | +0.05(+1.67%) |
Aug 09, 2018 | 3.150 | 3.150 | 3.000 | 3.000 | 182,043 | -0.15(-4.76%) |
Aug 08, 2018 | 3.150 | 3.175 | 3.100 | 3.150 | 49,714 | +0.00(+0.00%) |
Aug 07, 2018 | 3.100 | 3.200 | 3.100 | 3.150 | 69,561 | +0.00(+0.00%) |
Aug 06, 2018 | 3.150 | 3.150 | 3.100 | 3.150 | 121,997 | +0.05(+1.61%) |
Aug 03, 2018 | 3.200 | 3.225 | 3.100 | 3.100 | 179,200 | -0.10(-3.13%) |
Aug 02, 2018 | 3.200 | 3.250 | 3.150 | 3.200 | 113,741 | +0.05(+1.59%) |