Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 3.490 | 3.660 | 3.430 | 3.450 | 15,105,766 | +0.09(+2.68%) |
Oct 30, 2018 | 3.290 | 3.380 | 2.950 | 3.360 | 31,359,940 | +0.04(+1.20%) |
Oct 29, 2018 | 4.010 | 4.030 | 3.270 | 3.320 | 39,120,464 | -1.03(-23.68%) |
Oct 26, 2018 | 4.400 | 4.490 | 4.230 | 4.350 | 8,698,900 | -0.17(-3.76%) |
Oct 25, 2018 | 4.370 | 4.650 | 4.235 | 4.520 | 10,868,409 | +0.22(+5.12%) |
Oct 24, 2018 | 4.940 | 4.970 | 4.290 | 4.300 | 11,518,029 | -0.58(-11.89%) |
Oct 23, 2018 | 5.010 | 5.010 | 4.720 | 4.880 | 10,594,611 | -0.38(-7.22%) |
Oct 22, 2018 | 5.250 | 5.290 | 5.120 | 5.260 | 5,579,298 | +0.00(+0.00%) |
Oct 19, 2018 | 5.370 | 5.510 | 5.210 | 5.260 | 7,527,900 | -0.07(-1.31%) |
Oct 18, 2018 | 5.330 | 5.440 | 5.220 | 5.330 | 10,626,680 | -0.15(-2.74%) |
Oct 17, 2018 | 5.840 | 5.870 | 5.380 | 5.480 | 12,725,849 | -0.39(-6.64%) |
Oct 16, 2018 | 5.740 | 5.910 | 5.650 | 5.870 | 7,288,087 | +0.16(+2.80%) |
Oct 15, 2018 | 5.770 | 5.860 | 5.560 | 5.710 | 9,415,549 | -0.01(-0.17%) |
Oct 12, 2018 | 5.970 | 5.970 | 5.520 | 5.720 | 9,453,400 | +0.09(+1.60%) |
Oct 11, 2018 | 5.900 | 6.000 | 5.610 | 5.630 | 15,695,286 | -0.35(-5.85%) |
Oct 10, 2018 | 6.470 | 6.540 | 5.980 | 5.980 | 13,376,555 | -0.53(-8.14%) |
Oct 09, 2018 | 6.430 | 6.750 | 6.410 | 6.510 | 12,280,606 | +0.16(+2.52%) |
Oct 08, 2018 | 6.350 | 6.500 | 6.230 | 6.350 | 8,879,703 | -0.11(-1.70%) |
Oct 05, 2018 | 6.510 | 6.615 | 6.300 | 6.460 | 9,245,000 | -0.02(-0.31%) |
Oct 04, 2018 | 6.480 | 6.700 | 6.440 | 6.480 | 12,548,759 | -0.13(-1.97%) |
Oct 03, 2018 | 6.130 | 6.660 | 6.120 | 6.610 | 21,155,404 | +0.56(+9.26%) |
Oct 02, 2018 | 6.140 | 6.170 | 5.970 | 6.050 | 7,542,721 | -0.10(-1.63%) |
Oct 01, 2018 | 6.240 | 6.270 | 5.950 | 6.150 | 12,532,977 | -0.05(-0.81%) |
Sep 28, 2018 | 6.130 | 6.325 | 6.120 | 6.200 | 8,367,600 | +0.03(+0.49%) |
Sep 27, 2018 | 6.240 | 6.300 | 6.110 | 6.170 | 6,387,991 | +0.03(+0.49%) |
Sep 26, 2018 | 6.140 | 6.240 | 6.030 | 6.140 | 7,789,700 | -0.07(-1.13%) |
Sep 25, 2018 | 6.260 | 6.390 | 6.110 | 6.210 | 14,292,359 | +0.06(+0.98%) |
Sep 24, 2018 | 5.730 | 6.230 | 5.700 | 6.150 | 27,585,372 | +0.56(+10.02%) |
Sep 21, 2018 | 5.570 | 5.640 | 5.510 | 5.590 | 22,149,300 | +0.05(+0.90%) |
Sep 20, 2018 | 5.630 | 5.690 | 5.450 | 5.540 | 8,281,198 | -0.05(-0.89%) |
Sep 19, 2018 | 5.400 | 5.590 | 5.370 | 5.590 | 8,876,775 | +0.20(+3.71%) |
Sep 18, 2018 | 5.350 | 5.487 | 5.330 | 5.390 | 6,963,249 | +0.10(+1.89%) |
Sep 17, 2018 | 5.340 | 5.410 | 5.230 | 5.290 | 7,235,022 | +0.01(+0.19%) |
Sep 14, 2018 | 5.160 | 5.320 | 5.160 | 5.280 | 8,994,200 | +0.12(+2.33%) |
Sep 13, 2018 | 5.400 | 5.410 | 5.090 | 5.160 | 11,447,507 | -0.31(-5.67%) |
Sep 12, 2018 | 5.480 | 5.580 | 5.370 | 5.470 | 8,881,266 | +0.12(+2.24%) |
Sep 11, 2018 | 5.170 | 5.470 | 5.160 | 5.350 | 9,778,269 | +0.15(+2.88%) |
Sep 10, 2018 | 5.150 | 5.250 | 5.070 | 5.200 | 9,063,297 | +0.14(+2.77%) |
Sep 07, 2018 | 5.050 | 5.070 | 4.900 | 5.060 | 8,392,000 | -0.08(-1.56%) |
Sep 06, 2018 | 5.380 | 5.406 | 5.010 | 5.140 | 9,858,219 | -0.23(-4.28%) |
Sep 05, 2018 | 5.310 | 5.480 | 5.110 | 5.370 | 12,030,690 | -0.03(-0.56%) |
Sep 04, 2018 | 5.760 | 5.840 | 5.370 | 5.400 | 16,009,903 | -0.17(-3.05%) |
Aug 31, 2018 | 5.570 | 5.570 | 5.570 | 0 | -0.04(-0.71%) | |
Aug 30, 2018 | 5.400 | 5.645 | 5.400 | 5.610 | 11,497,567 | +0.21(+3.89%) |
Aug 29, 2018 | 5.290 | 5.450 | 5.195 | 5.400 | 10,305,522 | +0.17(+3.25%) |
Aug 28, 2018 | 5.370 | 5.400 | 5.150 | 5.230 | 7,817,096 | -0.12(-2.24%) |
Aug 27, 2018 | 5.250 | 5.380 | 5.220 | 5.350 | 10,244,751 | +0.13(+2.49%) |
Aug 24, 2018 | 5.140 | 5.240 | 5.110 | 5.220 | 9,800,200 | +0.16(+3.16%) |
Aug 23, 2018 | 4.900 | 5.065 | 4.760 | 5.060 | 8,735,812 | +0.06(+1.20%) |
Aug 22, 2018 | 5.100 | 5.156 | 4.915 | 5.000 | 15,110,627 | +0.06(+1.21%) |
Aug 21, 2018 | 4.820 | 4.980 | 4.810 | 4.940 | 14,230,497 | +0.20(+4.22%) |
Aug 20, 2018 | 4.480 | 4.790 | 4.460 | 4.740 | 11,200,916 | +0.24(+5.33%) |
Aug 17, 2018 | 4.520 | 4.575 | 4.420 | 4.500 | 7,256,900 | +0.02(+0.45%) |
Aug 16, 2018 | 4.440 | 4.510 | 4.370 | 4.480 | 5,133,149 | +0.07(+1.59%) |
Aug 15, 2018 | 4.640 | 4.650 | 4.230 | 4.410 | 10,052,253 | -0.29(-6.17%) |
Aug 14, 2018 | 4.700 | 4.750 | 4.540 | 4.700 | 10,892,409 | +0.12(+2.62%) |
Aug 13, 2018 | 4.460 | 4.640 | 4.385 | 4.580 | 9,690,645 | +0.10(+2.23%) |
Aug 10, 2018 | 4.270 | 4.540 | 4.230 | 4.480 | 7,818,900 | +0.21(+4.92%) |
Aug 09, 2018 | 4.240 | 4.330 | 4.230 | 4.270 | 10,425,592 | +0.01(+0.23%) |
Aug 08, 2018 | 4.410 | 4.450 | 4.230 | 4.260 | 11,426,834 | -0.22(-4.91%) |
Aug 07, 2018 | 4.680 | 4.810 | 4.400 | 4.480 | 14,847,059 | +0.03(+0.67%) |
Aug 06, 2018 | 4.470 | 4.550 | 4.400 | 4.450 | 7,983,091 | +0.04(+0.91%) |
Aug 03, 2018 | 4.480 | 4.580 | 4.390 | 4.410 | 6,954,400 | -0.09(-2.00%) |
Aug 02, 2018 | 4.420 | 4.560 | 4.380 | 4.500 | 9,101,424 | +0.04(+0.90%) |