Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 3.853 | 3.870 | 3.825 | 3.830 | 1,048,441 | -0.01(-0.15%) |
Oct 30, 2018 | 3.853 | 3.882 | 3.830 | 3.836 | 887,212 | -0.01(-0.15%) |
Oct 29, 2018 | 3.870 | 3.882 | 3.826 | 3.842 | 490,115 | +0.00(+0.00%) |
Oct 26, 2018 | 3.899 | 3.899 | 3.807 | 3.842 | 560,652 | -0.09(-2.33%) |
Oct 25, 2018 | 3.848 | 3.933 | 3.848 | 3.933 | 558,083 | +0.09(+2.23%) |
Oct 24, 2018 | 3.882 | 3.893 | 3.848 | 3.848 | 857,323 | -0.02(-0.44%) |
Oct 23, 2018 | 3.882 | 3.893 | 3.842 | 3.865 | 1,522,662 | -0.05(-1.32%) |
Oct 22, 2018 | 3.979 | 3.985 | 3.916 | 3.916 | 439,860 | -0.07(-1.72%) |
Oct 19, 2018 | 3.973 | 3.996 | 3.968 | 3.985 | 509,652 | +0.01(+0.14%) |
Oct 18, 2018 | 3.968 | 4.013 | 3.951 | 3.979 | 647,485 | +0.01(+0.14%) |
Oct 17, 2018 | 3.996 | 3.996 | 3.945 | 3.974 | 604,015 | -0.02(-0.43%) |
Oct 16, 2018 | 3.877 | 3.991 | 3.877 | 3.991 | 714,674 | +0.12(+3.08%) |
Oct 15, 2018 | 3.866 | 3.890 | 3.843 | 3.871 | 413,536 | +0.01(+0.15%) |
Oct 12, 2018 | 3.911 | 3.934 | 3.866 | 3.866 | 536,011 | -0.02(-0.44%) |
Oct 11, 2018 | 3.922 | 3.937 | 3.871 | 3.883 | 909,665 | -0.03(-0.87%) |
Oct 10, 2018 | 3.996 | 4.013 | 3.917 | 3.917 | 1,240,287 | -0.10(-2.55%) |
Oct 09, 2018 | 4.042 | 4.042 | 3.996 | 4.019 | 564,902 | +0.01(+0.28%) |
Oct 08, 2018 | 4.025 | 4.025 | 3.996 | 4.008 | 427,111 | -0.01(-0.28%) |
Oct 05, 2018 | 4.025 | 4.042 | 3.996 | 4.019 | 660,735 | -0.02(-0.42%) |
Oct 04, 2018 | 4.099 | 4.110 | 4.030 | 4.036 | 1,134,213 | -0.09(-2.07%) |
Oct 03, 2018 | 4.133 | 4.155 | 4.121 | 4.121 | 361,852 | -0.02(-0.41%) |
Oct 02, 2018 | 4.201 | 4.201 | 4.121 | 4.138 | 687,214 | -0.06(-1.36%) |
Oct 01, 2018 | 4.178 | 4.212 | 4.161 | 4.195 | 638,601 | +0.05(+1.10%) |
Sep 28, 2018 | 4.172 | 4.184 | 4.138 | 4.150 | 592,656 | +0.00(+0.00%) |
Sep 27, 2018 | 4.155 | 4.184 | 4.150 | 4.150 | 403,071 | -0.01(-0.14%) |
Sep 26, 2018 | 4.172 | 4.184 | 4.155 | 4.155 | 499,667 | +0.00(+0.00%) |
Sep 25, 2018 | 4.201 | 4.201 | 4.155 | 4.155 | 457,684 | -0.05(-1.08%) |
Sep 24, 2018 | 4.212 | 4.218 | 4.178 | 4.201 | 461,965 | +0.00(+0.00%) |
Sep 21, 2018 | 4.252 | 4.258 | 4.190 | 4.201 | 538,650 | -0.03(-0.81%) |
Sep 20, 2018 | 4.224 | 4.235 | 4.218 | 4.235 | 632,779 | +0.01(+0.27%) |
Sep 19, 2018 | 4.280 | 4.280 | 4.224 | 4.224 | 424,334 | -0.04(-0.93%) |
Sep 18, 2018 | 4.252 | 4.286 | 4.252 | 4.263 | 339,772 | +0.01(+0.27%) |
Sep 17, 2018 | 4.275 | 4.275 | 4.246 | 4.252 | 366,300 | -0.02(-0.40%) |
Sep 14, 2018 | 4.280 | 4.280 | 4.252 | 4.269 | 355,414 | -0.01(-0.26%) |
Sep 13, 2018 | 4.258 | 4.280 | 4.247 | 4.280 | 427,963 | +0.03(+0.80%) |
Sep 12, 2018 | 4.218 | 4.269 | 4.213 | 4.246 | 403,812 | +0.03(+0.67%) |
Sep 11, 2018 | 4.241 | 4.241 | 4.213 | 4.218 | 479,419 | -0.02(-0.53%) |
Sep 10, 2018 | 4.218 | 4.252 | 4.218 | 4.241 | 302,994 | +0.03(+0.67%) |
Sep 07, 2018 | 4.252 | 4.252 | 4.201 | 4.213 | 409,071 | -0.03(-0.67%) |
Sep 06, 2018 | 4.269 | 4.292 | 4.241 | 4.241 | 657,148 | -0.03(-0.79%) |
Sep 05, 2018 | 4.275 | 4.280 | 4.258 | 4.275 | 427,662 | +0.01(+0.13%) |
Sep 04, 2018 | 4.280 | 4.280 | 4.252 | 4.269 | 346,170 | -0.01(-0.26%) |
Aug 31, 2018 | 4.280 | 4.280 | 4.280 | 0 | +0.03(+0.80%) | |
Aug 30, 2018 | 4.258 | 4.269 | 4.241 | 4.246 | 303,000 | -0.03(-0.66%) |
Aug 29, 2018 | 4.252 | 4.280 | 4.241 | 4.275 | 393,888 | +0.02(+0.53%) |
Aug 28, 2018 | 4.235 | 4.258 | 4.224 | 4.252 | 234,802 | +0.03(+0.80%) |
Aug 27, 2018 | 4.235 | 4.241 | 4.218 | 4.218 | 373,673 | -0.01(-0.13%) |
Aug 24, 2018 | 4.230 | 4.230 | 4.218 | 4.224 | 247,391 | +0.01(+0.13%) |
Aug 23, 2018 | 4.218 | 4.230 | 4.213 | 4.218 | 250,922 | +0.01(+0.27%) |
Aug 22, 2018 | 4.246 | 4.246 | 4.207 | 4.207 | 294,455 | -0.04(-0.93%) |
Aug 21, 2018 | 4.230 | 4.246 | 4.218 | 4.246 | 408,292 | +0.02(+0.53%) |
Aug 20, 2018 | 4.218 | 4.241 | 4.214 | 4.224 | 323,296 | +0.01(+0.13%) |
Aug 17, 2018 | 4.218 | 4.224 | 4.201 | 4.218 | 242,609 | +0.01(+0.27%) |
Aug 16, 2018 | 4.179 | 4.213 | 4.173 | 4.207 | 471,543 | +0.04(+1.08%) |
Aug 15, 2018 | 4.156 | 4.179 | 4.151 | 4.162 | 656,706 | +0.00(+0.00%) |
Aug 14, 2018 | 4.173 | 4.177 | 4.151 | 4.162 | 398,428 | -0.02(-0.40%) |
Aug 13, 2018 | 4.185 | 4.185 | 4.151 | 4.179 | 434,166 | +0.00(+0.00%) |
Aug 10, 2018 | 4.196 | 4.196 | 4.168 | 4.179 | 295,224 | -0.01(-0.27%) |
Aug 09, 2018 | 4.185 | 4.201 | 4.173 | 4.190 | 411,713 | +0.01(+0.27%) |
Aug 08, 2018 | 4.185 | 4.201 | 4.173 | 4.179 | 413,806 | +0.01(+0.27%) |
Aug 07, 2018 | 4.201 | 4.213 | 4.168 | 4.168 | 724,288 | -0.04(-0.93%) |
Aug 06, 2018 | 4.229 | 4.241 | 4.190 | 4.207 | 462,900 | +0.00(+0.00%) |
Aug 03, 2018 | 4.213 | 4.213 | 4.201 | 4.207 | 251,190 | +0.01(+0.27%) |
Aug 02, 2018 | 4.207 | 4.224 | 4.196 | 4.196 | 308,378 | -0.04(-0.93%) |