Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 3.975 | 4.014 | 3.772 | 3.936 | 5,260,083 | -0.27(-6.39%) |
Oct 30, 2018 | 3.903 | 4.204 | 3.864 | 4.204 | 3,641,261 | +0.31(+8.08%) |
Oct 29, 2018 | 4.126 | 4.165 | 3.857 | 3.890 | 5,314,068 | -0.18(-4.35%) |
Oct 26, 2018 | 4.185 | 4.231 | 4.014 | 4.067 | 3,241,973 | -0.20(-4.75%) |
Oct 25, 2018 | 4.237 | 4.296 | 4.100 | 4.270 | 2,587,868 | +0.07(+1.56%) |
Oct 24, 2018 | 4.348 | 4.388 | 4.191 | 4.204 | 2,410,867 | -0.15(-3.46%) |
Oct 23, 2018 | 4.322 | 4.401 | 4.198 | 4.355 | 2,740,543 | -0.07(-1.48%) |
Oct 22, 2018 | 4.591 | 4.597 | 4.348 | 4.420 | 2,042,263 | -0.17(-3.71%) |
Oct 19, 2018 | 4.565 | 4.653 | 4.440 | 4.591 | 2,214,913 | +0.07(+1.45%) |
Oct 18, 2018 | 4.499 | 4.702 | 4.440 | 4.525 | 2,366,795 | +0.01(+0.29%) |
Oct 17, 2018 | 4.551 | 4.565 | 4.427 | 4.512 | 1,579,791 | -0.04(-0.86%) |
Oct 16, 2018 | 4.407 | 4.571 | 4.375 | 4.551 | 2,497,445 | +0.17(+3.89%) |
Oct 15, 2018 | 4.257 | 4.420 | 4.204 | 4.381 | 2,483,775 | +0.10(+2.45%) |
Oct 12, 2018 | 4.329 | 4.329 | 4.172 | 4.276 | 2,667,821 | +0.03(+0.77%) |
Oct 11, 2018 | 4.375 | 4.388 | 4.165 | 4.244 | 4,300,818 | -0.15(-3.43%) |
Oct 10, 2018 | 4.394 | 4.610 | 4.388 | 4.394 | 2,376,123 | -0.04(-0.89%) |
Oct 09, 2018 | 4.440 | 4.512 | 4.381 | 4.434 | 1,708,010 | -0.02(-0.44%) |
Oct 08, 2018 | 4.460 | 4.479 | 4.342 | 4.453 | 2,273,077 | -0.02(-0.44%) |
Oct 05, 2018 | 4.604 | 4.656 | 4.401 | 4.473 | 3,166,081 | -0.13(-2.85%) |
Oct 04, 2018 | 4.774 | 4.774 | 4.525 | 4.604 | 2,418,143 | -0.06(-1.26%) |
Oct 03, 2018 | 4.984 | 4.984 | 4.617 | 4.663 | 2,880,584 | -0.14(-2.86%) |
Oct 02, 2018 | 4.656 | 4.925 | 4.656 | 4.800 | 2,598,850 | +0.14(+3.09%) |
Oct 01, 2018 | 4.781 | 4.833 | 4.617 | 4.656 | 2,336,560 | -0.12(-2.60%) |
Sep 28, 2018 | 4.813 | 4.859 | 4.735 | 4.781 | 2,235,986 | -0.09(-1.88%) |
Sep 27, 2018 | 4.964 | 4.997 | 4.859 | 4.872 | 1,988,916 | -0.08(-1.59%) |
Sep 26, 2018 | 5.036 | 5.062 | 4.938 | 4.951 | 1,742,696 | -0.10(-2.07%) |
Sep 25, 2018 | 5.115 | 5.141 | 5.016 | 5.056 | 1,334,507 | -0.04(-0.77%) |
Sep 24, 2018 | 5.108 | 5.246 | 5.082 | 5.095 | 2,632,149 | -0.07(-1.39%) |
Sep 21, 2018 | 5.272 | 5.331 | 5.085 | 5.167 | 5,152,708 | -0.12(-2.23%) |
Sep 20, 2018 | 5.160 | 5.350 | 5.029 | 5.285 | 4,407,540 | +0.08(+1.51%) |
Sep 19, 2018 | 5.239 | 5.311 | 4.977 | 5.206 | 7,899,310 | +0.26(+5.30%) |
Sep 18, 2018 | 4.381 | 5.003 | 4.348 | 4.944 | 10,357,413 | +0.64(+14.74%) |
Sep 17, 2018 | 4.375 | 4.381 | 4.263 | 4.309 | 1,483,993 | -0.08(-1.79%) |
Sep 14, 2018 | 4.355 | 4.394 | 4.276 | 4.388 | 1,783,688 | +0.04(+0.90%) |
Sep 13, 2018 | 4.506 | 4.571 | 4.335 | 4.348 | 1,920,088 | -0.14(-3.21%) |
Sep 12, 2018 | 4.506 | 4.551 | 4.388 | 4.492 | 1,745,832 | -0.01(-0.29%) |
Sep 11, 2018 | 4.198 | 4.525 | 4.165 | 4.506 | 3,686,297 | +0.28(+6.50%) |
Sep 10, 2018 | 4.191 | 4.263 | 4.178 | 4.231 | 1,376,130 | +0.06(+1.41%) |
Sep 07, 2018 | 4.342 | 4.342 | 4.165 | 4.172 | 2,126,500 | -0.10(-2.45%) |
Sep 06, 2018 | 4.381 | 4.427 | 4.257 | 4.276 | 2,091,498 | -0.12(-2.68%) |
Sep 05, 2018 | 4.394 | 4.407 | 4.276 | 4.394 | 1,895,402 | -0.01(-0.15%) |
Sep 04, 2018 | 4.420 | 4.427 | 4.276 | 4.401 | 1,931,616 | +0.00(+0.00%) |
Aug 31, 2018 | 4.401 | 4.401 | 4.401 | 0 | -0.01(-0.30%) | |
Aug 30, 2018 | 4.623 | 4.623 | 4.368 | 4.414 | 2,473,854 | -0.15(-3.30%) |
Aug 29, 2018 | 4.420 | 4.637 | 4.368 | 4.565 | 4,148,549 | +0.20(+4.65%) |
Aug 28, 2018 | 4.420 | 4.434 | 4.296 | 4.361 | 2,006,671 | -0.07(-1.48%) |
Aug 27, 2018 | 4.453 | 4.512 | 4.407 | 4.427 | 1,811,338 | -0.02(-0.44%) |
Aug 24, 2018 | 4.401 | 4.479 | 4.375 | 4.447 | 1,819,267 | +0.05(+1.19%) |
Aug 23, 2018 | 4.453 | 4.486 | 4.388 | 4.394 | 1,617,767 | -0.05(-1.18%) |
Aug 22, 2018 | 4.532 | 4.584 | 4.427 | 4.447 | 2,018,924 | -0.09(-1.88%) |
Aug 21, 2018 | 4.551 | 4.650 | 4.492 | 4.532 | 1,853,426 | +0.00(+0.00%) |
Aug 20, 2018 | 4.355 | 4.604 | 4.329 | 4.532 | 2,634,808 | +0.18(+4.22%) |
Aug 17, 2018 | 4.303 | 4.375 | 4.237 | 4.348 | 1,847,364 | +0.03(+0.61%) |
Aug 16, 2018 | 4.420 | 4.453 | 4.289 | 4.322 | 3,025,365 | -0.06(-1.35%) |
Aug 15, 2018 | 4.473 | 4.486 | 4.263 | 4.381 | 2,853,472 | -0.13(-2.90%) |
Aug 14, 2018 | 4.591 | 4.617 | 4.401 | 4.512 | 3,000,492 | -0.06(-1.29%) |
Aug 13, 2018 | 4.689 | 4.702 | 4.519 | 4.571 | 3,022,780 | -0.13(-2.79%) |
Aug 10, 2018 | 4.715 | 4.781 | 4.656 | 4.702 | 1,879,584 | -0.09(-1.91%) |
Aug 09, 2018 | 4.826 | 4.931 | 4.787 | 4.794 | 1,139,574 | -0.05(-0.95%) |
Aug 08, 2018 | 4.807 | 4.892 | 4.754 | 4.840 | 1,494,711 | +0.01(+0.27%) |
Aug 07, 2018 | 4.794 | 4.912 | 4.741 | 4.826 | 1,835,166 | +0.05(+1.10%) |
Aug 06, 2018 | 4.820 | 4.872 | 4.754 | 4.774 | 1,788,158 | -0.01(-0.14%) |
Aug 03, 2018 | 5.036 | 5.108 | 4.728 | 4.781 | 3,084,540 | -0.30(-5.93%) |
Aug 02, 2018 | 4.912 | 5.102 | 4.905 | 5.082 | 2,304,966 | +0.15(+3.05%) |