Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 3.510 | 3.580 | 3.450 | 3.480 | 61,155 | -0.01(-0.29%) |
Oct 30, 2018 | 3.470 | 3.600 | 3.430 | 3.490 | 131,459 | +0.03(+0.87%) |
Oct 29, 2018 | 3.500 | 3.536 | 3.430 | 3.460 | 84,595 | -0.02(-0.57%) |
Oct 26, 2018 | 3.470 | 3.540 | 3.410 | 3.480 | 105,400 | -0.06(-1.69%) |
Oct 25, 2018 | 3.390 | 3.570 | 3.340 | 3.540 | 97,791 | +0.18(+5.36%) |
Oct 24, 2018 | 3.580 | 3.650 | 3.350 | 3.360 | 141,718 | -0.21(-5.88%) |
Oct 23, 2018 | 3.520 | 3.620 | 3.410 | 3.570 | 146,390 | -0.01(-0.28%) |
Oct 22, 2018 | 3.650 | 3.722 | 3.520 | 3.580 | 189,557 | -0.07(-1.92%) |
Oct 19, 2018 | 3.700 | 3.830 | 3.650 | 3.650 | 76,500 | -0.04(-1.08%) |
Oct 18, 2018 | 3.710 | 3.781 | 3.630 | 3.690 | 54,120 | -0.06(-1.60%) |
Oct 17, 2018 | 3.790 | 3.794 | 3.610 | 3.750 | 56,618 | -0.01(-0.27%) |
Oct 16, 2018 | 3.580 | 3.770 | 3.510 | 3.760 | 120,478 | +0.15(+4.16%) |
Oct 15, 2018 | 3.650 | 3.750 | 3.540 | 3.610 | 83,284 | -0.04(-1.10%) |
Oct 12, 2018 | 3.650 | 3.760 | 3.620 | 3.650 | 268,100 | +0.11(+3.11%) |
Oct 11, 2018 | 3.500 | 3.760 | 3.500 | 3.540 | 201,576 | +0.01(+0.28%) |
Oct 10, 2018 | 3.850 | 3.910 | 3.530 | 3.530 | 359,442 | -0.35(-9.02%) |
Oct 09, 2018 | 3.950 | 4.070 | 3.790 | 3.880 | 176,720 | -0.07(-1.77%) |
Oct 08, 2018 | 3.970 | 4.120 | 3.950 | 3.950 | 186,845 | -0.07(-1.74%) |
Oct 05, 2018 | 4.100 | 4.140 | 3.950 | 4.020 | 110,700 | -0.06(-1.47%) |
Oct 04, 2018 | 4.190 | 4.210 | 4.000 | 4.080 | 96,801 | -0.14(-3.32%) |
Oct 03, 2018 | 3.920 | 4.270 | 3.920 | 4.220 | 178,297 | +0.31(+7.93%) |
Oct 02, 2018 | 4.030 | 4.050 | 3.900 | 3.910 | 91,547 | -0.12(-2.98%) |
Oct 01, 2018 | 4.300 | 4.300 | 3.960 | 4.030 | 181,133 | -0.26(-6.06%) |
Sep 28, 2018 | 4.200 | 4.300 | 4.060 | 4.290 | 273,400 | +0.13(+3.12%) |
Sep 27, 2018 | 3.950 | 4.170 | 3.815 | 4.160 | 304,691 | +0.21(+5.32%) |
Sep 26, 2018 | 3.640 | 4.000 | 3.600 | 3.950 | 232,636 | +0.30(+8.22%) |
Sep 25, 2018 | 3.720 | 3.780 | 3.650 | 3.650 | 202,697 | -0.05(-1.35%) |
Sep 24, 2018 | 3.800 | 3.885 | 3.650 | 3.700 | 147,197 | -0.09(-2.37%) |
Sep 21, 2018 | 3.930 | 4.000 | 3.760 | 3.790 | 432,100 | -0.14(-3.56%) |
Sep 20, 2018 | 3.930 | 4.050 | 3.730 | 3.930 | 315,557 | +0.28(+7.67%) |
Sep 19, 2018 | 3.730 | 3.780 | 3.650 | 3.650 | 137,088 | -0.10(-2.67%) |
Sep 18, 2018 | 3.840 | 3.940 | 3.727 | 3.750 | 188,498 | -0.01(-0.27%) |
Sep 17, 2018 | 3.850 | 3.993 | 3.710 | 3.760 | 314,431 | -0.14(-3.59%) |
Sep 14, 2018 | 3.950 | 4.105 | 3.840 | 3.900 | 217,100 | -0.10(-2.50%) |
Sep 13, 2018 | 3.980 | 4.114 | 3.840 | 4.000 | 143,237 | -0.04(-0.99%) |
Sep 12, 2018 | 3.500 | 4.150 | 3.500 | 4.040 | 649,053 | +0.54(+15.43%) |
Sep 11, 2018 | 3.750 | 3.790 | 3.450 | 3.500 | 780,779 | -0.33(-8.62%) |
Sep 10, 2018 | 3.770 | 3.890 | 3.720 | 3.830 | 424,594 | -0.09(-2.30%) |
Sep 07, 2018 | 4.306 | 4.425 | 3.831 | 3.920 | 501,300 | -0.39(-9.05%) |
Sep 06, 2018 | 4.440 | 4.470 | 4.240 | 4.310 | 150,050 | -0.14(-3.15%) |
Sep 05, 2018 | 4.460 | 4.510 | 4.410 | 4.450 | 100,544 | -0.04(-0.89%) |
Sep 04, 2018 | 4.540 | 4.549 | 4.430 | 4.490 | 166,366 | -0.04(-0.88%) |
Aug 31, 2018 | 4.530 | 4.530 | 4.530 | 0 | -0.01(-0.22%) | |
Aug 30, 2018 | 4.480 | 4.640 | 4.470 | 4.540 | 181,326 | +0.01(+0.22%) |
Aug 29, 2018 | 4.510 | 4.560 | 4.400 | 4.530 | 135,668 | +0.04(+0.89%) |
Aug 28, 2018 | 4.470 | 4.510 | 4.400 | 4.490 | 155,425 | +0.07(+1.58%) |
Aug 27, 2018 | 4.610 | 4.610 | 4.400 | 4.420 | 120,300 | -0.13(-2.86%) |
Aug 24, 2018 | 4.400 | 4.620 | 4.400 | 4.550 | 76,300 | +0.12(+2.71%) |
Aug 23, 2018 | 4.560 | 4.560 | 4.410 | 4.430 | 68,044 | -0.05(-1.12%) |
Aug 22, 2018 | 4.600 | 4.696 | 4.420 | 4.480 | 149,817 | -0.12(-2.61%) |
Aug 21, 2018 | 4.650 | 4.650 | 4.590 | 4.600 | 154,697 | -0.02(-0.43%) |
Aug 20, 2018 | 4.630 | 4.690 | 4.560 | 4.620 | 127,289 | +0.01(+0.22%) |
Aug 17, 2018 | 4.630 | 4.690 | 4.540 | 4.610 | 128,600 | -0.06(-1.28%) |
Aug 16, 2018 | 4.690 | 4.840 | 4.580 | 4.670 | 232,318 | +0.06(+1.30%) |
Aug 15, 2018 | 4.800 | 4.840 | 4.510 | 4.610 | 243,230 | -0.19(-3.96%) |
Aug 14, 2018 | 4.390 | 4.800 | 4.390 | 4.800 | 276,941 | +0.37(+8.35%) |
Aug 13, 2018 | 4.570 | 4.740 | 4.250 | 4.430 | 321,463 | -0.09(-1.99%) |
Aug 10, 2018 | 4.880 | 4.980 | 4.460 | 4.520 | 304,300 | -0.39(-7.94%) |
Aug 09, 2018 | 4.820 | 5.000 | 4.810 | 4.910 | 457,299 | +0.11(+2.29%) |
Aug 08, 2018 | 4.720 | 4.800 | 4.410 | 4.800 | 275,419 | +0.13(+2.78%) |
Aug 07, 2018 | 4.500 | 4.750 | 4.411 | 4.670 | 269,987 | +0.31(+7.11%) |
Aug 06, 2018 | 4.230 | 4.440 | 4.150 | 4.360 | 137,523 | +0.18(+4.31%) |
Aug 03, 2018 | 4.250 | 4.340 | 4.130 | 4.180 | 141,200 | -0.03(-0.71%) |
Aug 02, 2018 | 4.400 | 4.500 | 4.120 | 4.210 | 296,843 | -0.22(-4.97%) |