Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 3.690 | 3.740 | 3.600 | 3.710 | 251,690 | +0.06(+1.64%) |
Oct 30, 2018 | 3.770 | 3.960 | 3.620 | 3.650 | 992,376 | -0.13(-3.44%) |
Oct 29, 2018 | 3.740 | 3.950 | 3.660 | 3.780 | 1,232,443 | +0.09(+2.44%) |
Oct 26, 2018 | 3.540 | 3.740 | 3.500 | 3.690 | 513,500 | +0.15(+4.24%) |
Oct 25, 2018 | 3.560 | 3.620 | 3.460 | 3.540 | 290,478 | +0.02(+0.57%) |
Oct 24, 2018 | 3.530 | 3.740 | 3.454 | 3.520 | 614,627 | +0.00(+0.00%) |
Oct 23, 2018 | 3.490 | 3.570 | 3.400 | 3.520 | 747,385 | +0.01(+0.28%) |
Oct 22, 2018 | 3.620 | 3.710 | 3.500 | 3.510 | 328,854 | -0.13(-3.57%) |
Oct 19, 2018 | 3.680 | 3.770 | 3.580 | 3.640 | 296,100 | -0.03(-0.82%) |
Oct 18, 2018 | 3.700 | 3.840 | 3.620 | 3.670 | 453,952 | -0.07(-1.87%) |
Oct 17, 2018 | 3.770 | 3.900 | 3.400 | 3.740 | 725,164 | -0.01(-0.27%) |
Oct 16, 2018 | 3.770 | 3.900 | 3.710 | 3.750 | 1,360,966 | +0.03(+0.81%) |
Oct 15, 2018 | 3.490 | 3.800 | 3.490 | 3.720 | 1,789,428 | +0.24(+6.90%) |
Oct 12, 2018 | 3.490 | 3.550 | 3.390 | 3.480 | 919,000 | +0.03(+0.87%) |
Oct 11, 2018 | 3.390 | 3.490 | 3.260 | 3.450 | 627,281 | +0.05(+1.47%) |
Oct 10, 2018 | 3.420 | 3.490 | 3.260 | 3.400 | 981,037 | +0.00(+0.00%) |
Oct 09, 2018 | 3.290 | 3.500 | 3.270 | 3.400 | 1,333,179 | +0.14(+4.29%) |
Oct 08, 2018 | 3.000 | 3.370 | 2.990 | 3.260 | 1,786,474 | +0.30(+10.14%) |
Oct 05, 2018 | 2.920 | 2.980 | 2.880 | 2.960 | 466,400 | +0.04(+1.37%) |
Oct 04, 2018 | 2.960 | 2.980 | 2.870 | 2.920 | 310,906 | -0.04(-1.35%) |
Oct 03, 2018 | 2.880 | 3.000 | 2.840 | 2.960 | 487,491 | +0.09(+3.14%) |
Oct 02, 2018 | 2.790 | 2.910 | 2.760 | 2.870 | 607,830 | +0.07(+2.50%) |
Oct 01, 2018 | 2.850 | 2.850 | 2.710 | 2.800 | 486,672 | +0.00(+0.00%) |
Sep 28, 2018 | 2.700 | 2.850 | 2.650 | 2.800 | 327,700 | +0.15(+5.66%) |
Sep 27, 2018 | 2.750 | 2.750 | 2.650 | 2.650 | 293,262 | -0.10(-3.64%) |
Sep 26, 2018 | 2.700 | 2.750 | 2.700 | 2.750 | 138,357 | +0.05(+1.85%) |
Sep 25, 2018 | 2.750 | 2.800 | 2.700 | 2.700 | 262,168 | -0.07(-2.70%) |
Sep 24, 2018 | 2.800 | 2.825 | 2.700 | 2.775 | 195,850 | -0.08(-2.63%) |
Sep 21, 2018 | 2.700 | 2.850 | 2.650 | 2.850 | 433,000 | +0.15(+5.56%) |
Sep 20, 2018 | 2.650 | 2.750 | 2.600 | 2.700 | 804,110 | +0.00(+0.00%) |
Sep 19, 2018 | 2.600 | 2.700 | 2.550 | 2.700 | 691,084 | +0.08(+2.86%) |
Sep 18, 2018 | 2.750 | 2.830 | 2.600 | 2.625 | 1,118,467 | -0.17(-6.25%) |
Sep 17, 2018 | 2.800 | 2.834 | 2.725 | 2.800 | 430,919 | +0.00(+0.00%) |
Sep 14, 2018 | 2.850 | 2.900 | 2.800 | 2.800 | 199,300 | -0.05(-1.75%) |
Sep 13, 2018 | 2.850 | 2.950 | 2.800 | 2.850 | 489,891 | -0.05(-1.72%) |
Sep 12, 2018 | 2.800 | 2.900 | 2.800 | 2.900 | 605,133 | +0.05(+1.75%) |
Sep 11, 2018 | 2.850 | 2.900 | 2.760 | 2.850 | 276,813 | +0.00(+0.00%) |
Sep 10, 2018 | 2.950 | 2.950 | 2.775 | 2.850 | 250,025 | -0.10(-3.39%) |
Sep 07, 2018 | 2.850 | 2.950 | 2.850 | 2.950 | 211,000 | +0.07(+2.43%) |
Sep 06, 2018 | 2.950 | 3.000 | 2.800 | 2.880 | 527,497 | -0.07(-2.37%) |
Sep 05, 2018 | 3.000 | 3.050 | 2.850 | 2.950 | 274,283 | -0.05(-1.67%) |
Sep 04, 2018 | 2.950 | 3.100 | 2.925 | 3.000 | 517,975 | +0.02(+0.84%) |
Aug 31, 2018 | 2.975 | 2.975 | 2.975 | 0 | +0.12(+4.39%) | |
Aug 30, 2018 | 2.950 | 2.950 | 2.800 | 2.850 | 366,749 | -0.07(-2.56%) |
Aug 29, 2018 | 2.850 | 3.000 | 2.850 | 2.925 | 600,892 | +0.07(+2.63%) |
Aug 28, 2018 | 2.850 | 3.000 | 2.830 | 2.850 | 1,217,836 | +0.05(+1.79%) |
Aug 27, 2018 | 2.650 | 2.850 | 2.620 | 2.800 | 391,742 | +0.12(+4.67%) |
Aug 24, 2018 | 2.650 | 2.725 | 2.645 | 2.675 | 140,500 | +0.02(+0.94%) |
Aug 23, 2018 | 2.800 | 2.800 | 2.650 | 2.650 | 173,165 | -0.12(-4.50%) |
Aug 22, 2018 | 2.750 | 2.830 | 2.750 | 2.775 | 225,491 | +0.02(+0.91%) |
Aug 21, 2018 | 2.800 | 2.850 | 2.750 | 2.750 | 260,500 | -0.10(-3.51%) |
Aug 20, 2018 | 2.850 | 2.900 | 2.755 | 2.850 | 215,754 | +0.00(+0.00%) |
Aug 17, 2018 | 2.800 | 2.900 | 2.750 | 2.850 | 145,100 | +0.05(+1.79%) |
Aug 16, 2018 | 2.650 | 2.950 | 2.605 | 2.800 | 780,455 | +0.17(+6.67%) |
Aug 15, 2018 | 2.700 | 2.750 | 2.550 | 2.625 | 853,153 | -0.02(-0.94%) |
Aug 14, 2018 | 2.700 | 2.700 | 2.550 | 2.650 | 530,172 | +0.00(+0.00%) |
Aug 13, 2018 | 2.900 | 2.900 | 2.555 | 2.650 | 413,672 | -0.23(-7.83%) |
Aug 10, 2018 | 2.750 | 2.925 | 2.750 | 2.875 | 404,500 | -0.02(-0.86%) |
Aug 09, 2018 | 2.950 | 2.950 | 2.850 | 2.900 | 259,757 | +0.00(+0.00%) |
Aug 08, 2018 | 2.950 | 2.950 | 2.850 | 2.900 | 122,916 | +0.00(+0.00%) |
Aug 07, 2018 | 2.800 | 2.950 | 2.760 | 2.900 | 318,090 | +0.12(+4.50%) |
Aug 06, 2018 | 2.550 | 2.826 | 2.550 | 2.775 | 454,146 | +0.17(+6.73%) |
Aug 03, 2018 | 2.450 | 2.650 | 2.350 | 2.600 | 850,300 | +0.12(+5.05%) |
Aug 02, 2018 | 2.550 | 2.600 | 2.450 | 2.475 | 210,006 | -0.07(-2.94%) |