Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 3.820 | 3.845 | 3.740 | 3.790 | 873,119 | -0.03(-0.79%) |
Oct 30, 2018 | 3.750 | 3.840 | 3.740 | 3.820 | 788,330 | +0.06(+1.60%) |
Oct 29, 2018 | 3.840 | 3.870 | 3.720 | 3.760 | 1,043,170 | -0.08(-2.08%) |
Oct 26, 2018 | 3.780 | 3.990 | 3.780 | 3.840 | 1,099,400 | +0.05(+1.32%) |
Oct 25, 2018 | 4.000 | 4.020 | 3.790 | 3.790 | 1,119,511 | -0.20(-5.01%) |
Oct 24, 2018 | 4.060 | 4.130 | 3.990 | 3.990 | 407,232 | -0.06(-1.48%) |
Oct 23, 2018 | 4.230 | 4.240 | 4.035 | 4.050 | 610,866 | -0.08(-1.94%) |
Oct 22, 2018 | 4.100 | 4.170 | 4.045 | 4.130 | 497,431 | +0.04(+0.98%) |
Oct 19, 2018 | 4.180 | 4.230 | 4.075 | 4.090 | 446,600 | -0.06(-1.45%) |
Oct 18, 2018 | 4.050 | 4.180 | 4.015 | 4.150 | 1,081,071 | +0.09(+2.22%) |
Oct 17, 2018 | 4.070 | 4.100 | 3.980 | 4.060 | 566,872 | -0.01(-0.25%) |
Oct 16, 2018 | 4.150 | 4.157 | 4.010 | 4.070 | 691,211 | -0.06(-1.45%) |
Oct 15, 2018 | 4.170 | 4.270 | 4.120 | 4.130 | 1,054,242 | +0.02(+0.49%) |
Oct 12, 2018 | 4.150 | 4.150 | 3.985 | 4.110 | 681,200 | -0.04(-0.96%) |
Oct 11, 2018 | 4.200 | 4.220 | 3.530 | 4.150 | 2,598,963 | -0.11(-2.58%) |
Oct 10, 2018 | 4.230 | 4.270 | 4.130 | 4.260 | 792,814 | +0.04(+0.95%) |
Oct 09, 2018 | 4.370 | 4.400 | 4.220 | 4.220 | 809,430 | -0.21(-4.74%) |
Oct 08, 2018 | 4.230 | 4.450 | 4.220 | 4.430 | 720,620 | +0.14(+3.26%) |
Oct 05, 2018 | 4.300 | 4.380 | 4.270 | 4.290 | 522,700 | -0.01(-0.23%) |
Oct 04, 2018 | 4.270 | 4.390 | 4.265 | 4.300 | 566,974 | +0.04(+0.94%) |
Oct 03, 2018 | 4.390 | 4.400 | 4.240 | 4.260 | 615,903 | -0.10(-2.29%) |
Oct 02, 2018 | 4.380 | 4.490 | 4.340 | 4.360 | 969,520 | +0.05(+1.16%) |
Oct 01, 2018 | 4.360 | 4.380 | 4.300 | 4.310 | 507,005 | -0.06(-1.37%) |
Sep 28, 2018 | 4.340 | 4.450 | 4.330 | 4.370 | 630,100 | +0.07(+1.63%) |
Sep 27, 2018 | 4.240 | 4.360 | 4.210 | 4.300 | 830,958 | +0.04(+0.94%) |
Sep 26, 2018 | 4.360 | 4.360 | 4.180 | 4.260 | 987,387 | -0.13(-2.96%) |
Sep 25, 2018 | 4.410 | 4.500 | 4.385 | 4.390 | 630,222 | +0.02(+0.46%) |
Sep 24, 2018 | 4.400 | 4.490 | 4.360 | 4.370 | 782,996 | +0.00(+0.00%) |
Sep 21, 2018 | 4.430 | 4.500 | 4.340 | 4.370 | 1,470,500 | -0.14(-3.10%) |
Sep 20, 2018 | 4.550 | 4.570 | 4.430 | 4.510 | 1,099,123 | +0.03(+0.67%) |
Sep 19, 2018 | 4.430 | 4.560 | 4.390 | 4.480 | 843,303 | +0.16(+3.70%) |
Sep 18, 2018 | 4.420 | 4.445 | 4.320 | 4.320 | 726,767 | -0.08(-1.82%) |
Sep 17, 2018 | 4.260 | 4.440 | 4.200 | 4.400 | 699,776 | +0.19(+4.51%) |
Sep 14, 2018 | 4.310 | 4.310 | 4.200 | 4.210 | 701,200 | -0.08(-1.86%) |
Sep 13, 2018 | 4.480 | 4.497 | 4.260 | 4.290 | 900,552 | -0.10(-2.28%) |
Sep 12, 2018 | 4.220 | 4.465 | 4.210 | 4.390 | 829,241 | +0.19(+4.52%) |
Sep 11, 2018 | 4.150 | 4.220 | 4.090 | 4.200 | 802,173 | +0.00(+0.00%) |
Sep 10, 2018 | 4.280 | 4.310 | 4.200 | 4.200 | 933,111 | -0.08(-1.87%) |
Sep 07, 2018 | 4.310 | 4.410 | 4.260 | 4.280 | 620,600 | -0.05(-1.15%) |
Sep 06, 2018 | 4.360 | 4.470 | 4.320 | 4.330 | 655,353 | -0.03(-0.69%) |
Sep 05, 2018 | 4.400 | 4.450 | 4.330 | 4.360 | 825,654 | -0.04(-0.91%) |
Sep 04, 2018 | 4.490 | 4.490 | 4.360 | 4.400 | 787,271 | -0.18(-3.93%) |
Aug 31, 2018 | 4.580 | 4.580 | 4.580 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 4.580 | 4.630 | 4.530 | 4.580 | 520,967 | -0.05(-1.08%) |
Aug 29, 2018 | 4.600 | 4.650 | 4.540 | 4.630 | 499,251 | +0.07(+1.54%) |
Aug 28, 2018 | 4.710 | 4.740 | 4.510 | 4.560 | 553,933 | -0.10(-2.15%) |
Aug 27, 2018 | 4.670 | 4.740 | 4.660 | 4.660 | 463,587 | -0.01(-0.21%) |
Aug 24, 2018 | 4.600 | 4.740 | 4.570 | 4.670 | 543,500 | +0.15(+3.32%) |
Aug 23, 2018 | 4.650 | 4.650 | 4.490 | 4.520 | 604,518 | -0.16(-3.42%) |
Aug 22, 2018 | 4.680 | 4.700 | 4.620 | 4.680 | 500,656 | +0.05(+1.08%) |
Aug 21, 2018 | 4.530 | 4.670 | 4.530 | 4.630 | 714,683 | +0.10(+2.21%) |
Aug 20, 2018 | 4.560 | 4.620 | 4.500 | 4.530 | 626,937 | +0.00(+0.00%) |
Aug 17, 2018 | 4.410 | 4.570 | 4.405 | 4.530 | 1,084,400 | +0.16(+3.66%) |
Aug 16, 2018 | 4.380 | 4.490 | 4.360 | 4.370 | 938,145 | -0.01(-0.23%) |
Aug 15, 2018 | 4.590 | 4.595 | 4.360 | 4.380 | 1,253,370 | -0.27(-5.81%) |
Aug 14, 2018 | 4.590 | 4.710 | 4.550 | 4.650 | 1,263,502 | +0.08(+1.75%) |
Aug 13, 2018 | 4.730 | 4.740 | 4.540 | 4.570 | 1,154,239 | -0.20(-4.19%) |
Aug 10, 2018 | 4.680 | 4.770 | 4.680 | 4.770 | 722,200 | +0.05(+1.06%) |
Aug 09, 2018 | 4.920 | 4.960 | 4.695 | 4.720 | 1,007,185 | -0.23(-4.65%) |
Aug 08, 2018 | 4.950 | 5.000 | 4.880 | 4.950 | 933,832 | -0.05(-1.00%) |
Aug 07, 2018 | 5.350 | 5.360 | 5.000 | 5.000 | 1,060,839 | -0.34(-6.37%) |
Aug 06, 2018 | 5.310 | 5.400 | 5.310 | 5.340 | 336,678 | +0.00(+0.00%) |
Aug 03, 2018 | 5.380 | 5.430 | 5.340 | 5.340 | 481,300 | -0.02(-0.37%) |
Aug 02, 2018 | 5.360 | 5.455 | 5.280 | 5.360 | 564,465 | -0.02(-0.37%) |