Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 3.440 | 4.670 | 3.420 | 3.900 | 4,296,959 | +0.32(+8.94%) |
Oct 30, 2018 | 3.500 | 3.740 | 3.500 | 3.580 | 1,206,959 | +0.08(+2.29%) |
Oct 29, 2018 | 3.760 | 3.840 | 3.450 | 3.500 | 2,864,062 | -0.22(-5.91%) |
Oct 26, 2018 | 3.650 | 3.850 | 3.500 | 3.720 | 1,357,900 | +0.00(+0.00%) |
Oct 25, 2018 | 3.620 | 3.720 | 3.520 | 3.720 | 1,235,250 | +0.09(+2.48%) |
Oct 24, 2018 | 3.790 | 3.850 | 3.580 | 3.630 | 1,115,292 | -0.17(-4.47%) |
Oct 23, 2018 | 3.870 | 3.910 | 3.650 | 3.800 | 1,242,207 | -0.11(-2.81%) |
Oct 22, 2018 | 4.150 | 4.160 | 3.810 | 3.910 | 1,296,784 | -0.21(-5.10%) |
Oct 19, 2018 | 3.980 | 4.140 | 3.910 | 4.120 | 1,094,900 | +0.15(+3.78%) |
Oct 18, 2018 | 4.020 | 4.190 | 3.930 | 3.970 | 1,491,466 | -0.09(-2.22%) |
Oct 17, 2018 | 3.900 | 4.115 | 3.730 | 4.060 | 1,459,580 | +0.12(+3.05%) |
Oct 16, 2018 | 3.820 | 3.940 | 3.590 | 3.940 | 1,995,489 | +0.19(+5.07%) |
Oct 15, 2018 | 3.760 | 3.830 | 3.580 | 3.750 | 1,366,241 | +0.04(+1.08%) |
Oct 12, 2018 | 3.970 | 4.000 | 3.700 | 3.710 | 1,301,900 | -0.14(-3.64%) |
Oct 11, 2018 | 4.250 | 4.250 | 3.830 | 3.850 | 2,522,063 | -0.41(-9.62%) |
Oct 10, 2018 | 4.240 | 4.435 | 4.160 | 4.260 | 1,038,086 | +0.01(+0.24%) |
Oct 09, 2018 | 4.390 | 4.450 | 4.140 | 4.250 | 1,130,278 | -0.18(-4.06%) |
Oct 08, 2018 | 4.210 | 4.485 | 4.200 | 4.430 | 989,455 | +0.19(+4.48%) |
Oct 05, 2018 | 4.200 | 4.310 | 4.020 | 4.240 | 2,051,900 | +0.05(+1.19%) |
Oct 04, 2018 | 4.310 | 4.340 | 4.110 | 4.190 | 991,707 | -0.11(-2.56%) |
Oct 03, 2018 | 4.260 | 4.380 | 4.210 | 4.300 | 1,271,730 | +0.06(+1.42%) |
Oct 02, 2018 | 4.450 | 4.510 | 4.210 | 4.240 | 1,199,651 | -0.21(-4.72%) |
Oct 01, 2018 | 4.550 | 4.572 | 4.350 | 4.450 | 1,367,578 | -0.05(-1.11%) |
Sep 28, 2018 | 4.700 | 4.750 | 4.400 | 4.500 | 1,154,900 | -0.20(-4.26%) |
Sep 27, 2018 | 4.500 | 4.750 | 4.350 | 4.700 | 2,226,742 | +0.15(+3.30%) |
Sep 26, 2018 | 4.650 | 4.700 | 4.500 | 4.550 | 1,814,346 | -0.05(-1.09%) |
Sep 25, 2018 | 4.750 | 4.800 | 4.500 | 4.600 | 1,247,003 | -0.15(-3.16%) |
Sep 24, 2018 | 5.000 | 5.000 | 4.725 | 4.750 | 1,093,706 | -0.25(-5.00%) |
Sep 21, 2018 | 4.950 | 5.000 | 4.800 | 5.000 | 2,768,600 | +0.05(+1.01%) |
Sep 20, 2018 | 4.750 | 4.975 | 4.700 | 4.950 | 1,227,539 | +0.25(+5.32%) |
Sep 19, 2018 | 4.600 | 4.750 | 4.500 | 4.700 | 1,413,587 | +0.15(+3.30%) |
Sep 18, 2018 | 4.600 | 4.675 | 4.350 | 4.550 | 1,107,923 | +0.00(+0.00%) |
Sep 17, 2018 | 4.300 | 4.550 | 4.150 | 4.550 | 2,271,756 | +0.20(+4.60%) |
Sep 14, 2018 | 4.650 | 4.700 | 4.250 | 4.350 | 2,361,100 | -0.35(-7.45%) |
Sep 13, 2018 | 4.900 | 4.950 | 4.600 | 4.700 | 1,397,766 | -0.15(-3.09%) |
Sep 12, 2018 | 4.850 | 5.025 | 4.700 | 4.850 | 1,277,548 | -0.05(-1.02%) |
Sep 11, 2018 | 4.900 | 5.000 | 4.700 | 4.900 | 1,286,272 | +0.00(+0.00%) |
Sep 10, 2018 | 5.100 | 5.200 | 4.800 | 4.900 | 1,523,715 | -0.20(-3.92%) |
Sep 07, 2018 | 4.950 | 5.100 | 4.850 | 5.100 | 868,500 | +0.10(+2.00%) |
Sep 06, 2018 | 4.800 | 5.000 | 4.700 | 5.000 | 1,472,978 | +0.15(+3.09%) |
Sep 05, 2018 | 4.750 | 5.150 | 4.750 | 4.850 | 2,260,415 | +0.05(+1.04%) |
Sep 04, 2018 | 4.750 | 4.850 | 4.600 | 4.800 | 2,122,096 | +0.05(+1.05%) |
Aug 31, 2018 | 4.750 | 4.750 | 4.750 | 0 | +0.20(+4.40%) | |
Aug 30, 2018 | 4.950 | 4.950 | 4.450 | 4.550 | 2,336,774 | -0.25(-5.21%) |
Aug 29, 2018 | 5.050 | 5.280 | 4.700 | 4.800 | 2,993,840 | -0.20(-4.00%) |
Aug 28, 2018 | 5.000 | 5.200 | 4.900 | 5.000 | 1,627,770 | +0.05(+1.01%) |
Aug 27, 2018 | 5.150 | 5.250 | 4.850 | 4.950 | 3,639,297 | +0.40(+8.79%) |
Aug 24, 2018 | 4.600 | 4.600 | 4.450 | 4.550 | 1,041,200 | +0.00(+0.00%) |
Aug 23, 2018 | 4.400 | 4.550 | 4.350 | 4.550 | 1,650,836 | +0.15(+3.41%) |
Aug 22, 2018 | 4.550 | 4.550 | 4.400 | 4.400 | 927,556 | -0.15(-3.30%) |
Aug 21, 2018 | 4.400 | 4.650 | 4.350 | 4.550 | 2,573,595 | +0.15(+3.41%) |
Aug 20, 2018 | 4.300 | 4.450 | 4.150 | 4.400 | 2,011,963 | +0.19(+4.51%) |
Aug 17, 2018 | 4.300 | 4.300 | 3.750 | 4.210 | 4,389,700 | +0.01(+0.24%) |
Aug 16, 2018 | 4.800 | 4.850 | 4.200 | 4.200 | 5,866,904 | -0.55(-11.58%) |
Aug 15, 2018 | 5.000 | 5.000 | 4.600 | 4.750 | 3,162,909 | -0.25(-5.00%) |
Aug 14, 2018 | 4.750 | 5.250 | 4.650 | 5.000 | 7,109,528 | +0.40(+8.70%) |
Aug 13, 2018 | 4.600 | 5.100 | 4.200 | 4.600 | 14,241,356 | +0.65(+16.46%) |
Aug 10, 2018 | 4.650 | 4.750 | 3.550 | 3.950 | 14,578,000 | -0.80(-16.84%) |
Aug 09, 2018 | 5.450 | 5.475 | 4.700 | 4.750 | 5,820,561 | -0.65(-12.04%) |
Aug 08, 2018 | 6.200 | 6.300 | 5.300 | 5.400 | 5,707,508 | -0.80(-12.90%) |
Aug 07, 2018 | 6.350 | 6.350 | 6.100 | 6.200 | 4,820,792 | -0.10(-1.59%) |
Aug 06, 2018 | 7.000 | 7.075 | 6.250 | 6.300 | 5,113,430 | -0.70(-10.00%) |
Aug 03, 2018 | 6.700 | 7.100 | 6.450 | 7.000 | 4,899,400 | +0.30(+4.48%) |
Aug 02, 2018 | 6.950 | 6.950 | 6.650 | 6.700 | 5,658,222 | -0.35(-4.96%) |