Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 3.740 | 3.940 | 3.608 | 3.810 | 352,304 | +0.11(+2.97%) |
Oct 30, 2018 | 3.660 | 3.780 | 3.570 | 3.700 | 152,074 | +0.04(+1.09%) |
Oct 29, 2018 | 3.750 | 3.800 | 3.570 | 3.660 | 255,618 | -0.09(-2.40%) |
Oct 26, 2018 | 3.730 | 3.800 | 3.560 | 3.750 | 324,900 | +0.00(+0.00%) |
Oct 25, 2018 | 3.580 | 3.770 | 3.479 | 3.750 | 366,004 | +0.19(+5.34%) |
Oct 24, 2018 | 3.500 | 3.580 | 3.350 | 3.560 | 432,476 | +0.10(+2.89%) |
Oct 23, 2018 | 3.310 | 3.575 | 3.270 | 3.460 | 561,741 | +0.07(+2.06%) |
Oct 22, 2018 | 3.530 | 3.530 | 3.225 | 3.390 | 617,567 | -0.15(-4.24%) |
Oct 19, 2018 | 3.650 | 3.690 | 3.440 | 3.540 | 534,900 | -0.12(-3.28%) |
Oct 18, 2018 | 3.720 | 3.770 | 3.540 | 3.660 | 383,859 | -0.06(-1.61%) |
Oct 17, 2018 | 3.800 | 3.850 | 3.620 | 3.720 | 345,990 | -0.08(-2.11%) |
Oct 16, 2018 | 3.730 | 3.840 | 3.620 | 3.800 | 408,747 | +0.11(+2.98%) |
Oct 15, 2018 | 3.680 | 3.760 | 3.500 | 3.690 | 395,283 | +0.00(+0.00%) |
Oct 12, 2018 | 3.670 | 3.830 | 3.580 | 3.690 | 518,600 | +0.11(+3.07%) |
Oct 11, 2018 | 3.510 | 3.783 | 3.510 | 3.580 | 420,301 | +0.03(+0.85%) |
Oct 10, 2018 | 3.880 | 3.880 | 3.440 | 3.550 | 1,245,303 | -0.29(-7.55%) |
Oct 09, 2018 | 3.900 | 4.019 | 3.740 | 3.840 | 724,414 | -0.12(-3.03%) |
Oct 08, 2018 | 4.140 | 4.140 | 3.850 | 3.960 | 512,811 | -0.20(-4.81%) |
Oct 05, 2018 | 3.960 | 4.230 | 3.940 | 4.160 | 612,500 | +0.19(+4.79%) |
Oct 04, 2018 | 4.210 | 4.210 | 3.940 | 3.970 | 622,574 | -0.24(-5.70%) |
Oct 03, 2018 | 4.360 | 4.499 | 3.970 | 4.210 | 986,197 | -0.16(-3.66%) |
Oct 02, 2018 | 4.570 | 4.810 | 4.320 | 4.370 | 676,305 | -0.15(-3.32%) |
Oct 01, 2018 | 5.100 | 5.300 | 4.330 | 4.520 | 992,683 | -0.53(-10.50%) |
Sep 28, 2018 | 5.380 | 5.460 | 4.530 | 5.050 | 1,362,300 | -0.29(-5.43%) |
Sep 27, 2018 | 5.120 | 5.450 | 4.990 | 5.340 | 1,277,913 | +0.24(+4.71%) |
Sep 26, 2018 | 4.650 | 5.200 | 4.510 | 5.100 | 2,296,300 | +0.48(+10.39%) |
Sep 25, 2018 | 4.410 | 4.770 | 4.400 | 4.620 | 605,046 | +0.19(+4.29%) |
Sep 24, 2018 | 4.340 | 4.480 | 4.300 | 4.430 | 205,103 | +0.06(+1.37%) |
Sep 21, 2018 | 4.530 | 4.560 | 4.310 | 4.370 | 364,100 | -0.22(-4.79%) |
Sep 20, 2018 | 4.600 | 4.670 | 4.450 | 4.590 | 665,156 | +0.28(+6.50%) |
Sep 19, 2018 | 4.140 | 4.600 | 4.080 | 4.310 | 926,916 | +0.20(+4.87%) |
Sep 18, 2018 | 4.060 | 4.220 | 4.010 | 4.110 | 303,647 | +0.03(+0.74%) |
Sep 17, 2018 | 4.020 | 4.120 | 3.910 | 4.080 | 474,097 | +0.08(+2.00%) |
Sep 14, 2018 | 4.060 | 4.170 | 3.880 | 4.000 | 544,800 | -0.03(-0.74%) |
Sep 13, 2018 | 4.130 | 4.130 | 3.950 | 4.030 | 502,822 | -0.12(-2.89%) |
Sep 12, 2018 | 4.380 | 4.450 | 4.120 | 4.150 | 573,179 | -0.20(-4.60%) |
Sep 11, 2018 | 4.340 | 4.479 | 4.260 | 4.350 | 470,903 | +0.00(+0.00%) |
Sep 10, 2018 | 4.650 | 4.750 | 4.310 | 4.350 | 1,285,282 | -0.30(-6.45%) |
Sep 07, 2018 | 4.450 | 4.820 | 4.450 | 4.650 | 1,038,500 | +0.18(+4.03%) |
Sep 06, 2018 | 4.500 | 4.740 | 4.420 | 4.470 | 812,154 | -0.16(-3.46%) |
Sep 05, 2018 | 4.380 | 4.720 | 4.220 | 4.630 | 1,192,286 | +0.23(+5.23%) |
Sep 04, 2018 | 4.490 | 4.670 | 4.380 | 4.400 | 907,623 | -0.09(-2.00%) |
Aug 31, 2018 | 4.490 | 4.490 | 4.490 | 0 | +0.35(+8.45%) | |
Aug 30, 2018 | 4.050 | 4.330 | 3.910 | 4.140 | 1,648,115 | +0.12(+2.99%) |
Aug 29, 2018 | 4.060 | 4.190 | 3.824 | 4.020 | 1,214,583 | -0.08(-1.95%) |
Aug 28, 2018 | 3.880 | 4.170 | 3.710 | 4.100 | 1,988,757 | +0.25(+6.49%) |
Aug 27, 2018 | 3.400 | 3.890 | 3.400 | 3.850 | 1,573,081 | +0.46(+13.57%) |
Aug 24, 2018 | 3.200 | 3.430 | 3.190 | 3.390 | 241,800 | +0.20(+6.27%) |
Aug 23, 2018 | 3.170 | 3.230 | 3.140 | 3.190 | 119,400 | +0.00(+0.00%) |
Aug 22, 2018 | 3.160 | 3.260 | 3.130 | 3.190 | 237,661 | +0.03(+0.95%) |
Aug 21, 2018 | 3.260 | 3.269 | 3.111 | 3.160 | 534,162 | -0.08(-2.47%) |
Aug 20, 2018 | 3.300 | 3.350 | 3.180 | 3.240 | 279,372 | -0.06(-1.82%) |
Aug 17, 2018 | 3.390 | 3.410 | 3.190 | 3.300 | 366,900 | -0.10(-2.94%) |
Aug 16, 2018 | 3.510 | 3.580 | 3.290 | 3.400 | 769,605 | +0.09(+2.72%) |
Aug 15, 2018 | 3.320 | 3.410 | 3.150 | 3.310 | 363,478 | -0.05(-1.49%) |
Aug 14, 2018 | 3.450 | 3.450 | 3.310 | 3.360 | 264,499 | -0.06(-1.75%) |
Aug 13, 2018 | 3.550 | 3.570 | 3.380 | 3.420 | 267,915 | -0.16(-4.47%) |
Aug 10, 2018 | 3.630 | 3.730 | 3.510 | 3.580 | 429,200 | -0.03(-0.83%) |
Aug 09, 2018 | 3.460 | 3.780 | 3.330 | 3.610 | 1,288,840 | +0.03(+0.84%) |
Aug 08, 2018 | 3.090 | 3.780 | 2.980 | 3.580 | 2,170,345 | +0.71(+24.74%) |
Aug 07, 2018 | 2.940 | 3.040 | 2.820 | 2.870 | 309,168 | -0.04(-1.37%) |
Aug 06, 2018 | 2.870 | 2.940 | 2.800 | 2.910 | 136,785 | +0.11(+3.93%) |
Aug 03, 2018 | 2.900 | 3.090 | 2.770 | 2.800 | 396,400 | -0.06(-2.10%) |
Aug 02, 2018 | 2.880 | 2.923 | 2.830 | 2.860 | 147,461 | -0.04(-1.38%) |