Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 3.060 | 3.150 | 2.920 | 3.050 | 32,381 | -0.04(-1.29%) |
Oct 30, 2018 | 3.040 | 3.160 | 2.920 | 3.090 | 18,740 | -0.05(-1.59%) |
Oct 29, 2018 | 3.080 | 3.150 | 2.910 | 3.140 | 18,056 | +0.16(+5.37%) |
Oct 26, 2018 | 2.990 | 2.990 | 2.730 | 2.980 | 19,200 | +0.08(+2.76%) |
Oct 25, 2018 | 3.130 | 3.170 | 2.640 | 2.900 | 226,207 | -0.26(-8.23%) |
Oct 24, 2018 | 2.900 | 3.250 | 2.900 | 3.160 | 1,325 | +0.24(+8.22%) |
Oct 23, 2018 | 3.110 | 3.190 | 2.520 | 2.920 | 123,500 | -0.16(-5.19%) |
Oct 22, 2018 | 3.380 | 3.380 | 3.040 | 3.080 | 40,424 | -0.27(-8.06%) |
Oct 19, 2018 | 3.360 | 3.390 | 3.310 | 3.350 | 10,500 | -0.03(-0.89%) |
Oct 18, 2018 | 3.570 | 3.740 | 3.260 | 3.380 | 72,885 | -0.13(-3.81%) |
Oct 17, 2018 | 3.790 | 3.790 | 3.500 | 3.514 | 14,791 | -0.26(-6.79%) |
Oct 16, 2018 | 3.620 | 3.770 | 3.510 | 3.770 | 10,053 | +0.18(+5.01%) |
Oct 15, 2018 | 3.400 | 3.600 | 3.400 | 3.590 | 27,322 | +0.15(+4.36%) |
Oct 12, 2018 | 3.090 | 3.470 | 3.090 | 3.440 | 78,200 | +0.29(+9.21%) |
Oct 11, 2018 | 3.417 | 3.434 | 3.130 | 3.150 | 16,378 | -0.15(-4.55%) |
Oct 10, 2018 | 3.330 | 3.430 | 3.200 | 3.300 | 37,954 | +0.00(+0.00%) |
Oct 09, 2018 | 3.410 | 3.540 | 3.260 | 3.300 | 52,245 | -0.10(-2.94%) |
Oct 08, 2018 | 3.720 | 3.800 | 3.340 | 3.400 | 35,257 | -0.39(-10.29%) |
Oct 05, 2018 | 3.890 | 3.890 | 3.710 | 3.790 | 14,000 | -0.09(-2.32%) |
Oct 04, 2018 | 3.870 | 3.940 | 3.830 | 3.880 | 16,143 | -0.04(-1.02%) |
Oct 03, 2018 | 3.980 | 3.990 | 3.800 | 3.920 | 30,982 | -0.08(-2.00%) |
Oct 02, 2018 | 3.960 | 4.050 | 3.940 | 4.000 | 15,224 | +0.00(+0.00%) |
Oct 01, 2018 | 4.040 | 4.090 | 3.941 | 4.000 | 41,062 | -0.01(-0.25%) |
Sep 28, 2018 | 4.050 | 4.050 | 3.970 | 4.010 | 20,000 | +0.00(+0.00%) |
Sep 27, 2018 | 4.000 | 4.050 | 3.959 | 4.010 | 14,548 | +0.01(+0.25%) |
Sep 26, 2018 | 3.970 | 4.100 | 3.889 | 4.000 | 27,837 | +0.06(+1.52%) |
Sep 25, 2018 | 4.200 | 4.200 | 3.920 | 3.940 | 66,889 | -0.24(-5.74%) |
Sep 24, 2018 | 4.350 | 4.350 | 4.100 | 4.180 | 82,644 | -0.13(-3.02%) |
Sep 21, 2018 | 4.190 | 4.390 | 4.100 | 4.310 | 777,200 | +0.14(+3.36%) |
Sep 20, 2018 | 4.270 | 4.400 | 4.170 | 4.170 | 112,979 | -0.07(-1.65%) |
Sep 19, 2018 | 4.400 | 4.485 | 4.210 | 4.240 | 127,852 | -0.16(-3.64%) |
Sep 18, 2018 | 4.180 | 4.400 | 4.180 | 4.400 | 90,854 | +0.26(+6.28%) |
Sep 17, 2018 | 3.930 | 4.430 | 3.920 | 4.140 | 173,874 | +0.24(+6.15%) |
Sep 14, 2018 | 4.130 | 4.150 | 3.900 | 3.900 | 73,600 | -0.22(-5.34%) |
Sep 13, 2018 | 4.000 | 4.130 | 3.740 | 4.120 | 128,758 | +0.15(+3.78%) |
Sep 12, 2018 | 4.030 | 4.050 | 3.850 | 3.970 | 102,069 | -0.03(-0.75%) |
Sep 11, 2018 | 3.790 | 4.050 | 3.790 | 4.000 | 129,416 | +0.19(+4.99%) |
Sep 10, 2018 | 3.900 | 4.050 | 3.720 | 3.810 | 233,526 | -0.12(-3.05%) |
Sep 07, 2018 | 3.850 | 3.930 | 3.820 | 3.930 | 31,100 | +0.11(+2.88%) |
Sep 06, 2018 | 3.860 | 3.920 | 3.780 | 3.820 | 21,832 | -0.06(-1.55%) |
Sep 05, 2018 | 3.860 | 3.880 | 3.840 | 3.880 | 23,598 | +0.02(+0.52%) |
Sep 04, 2018 | 3.930 | 3.930 | 3.820 | 3.860 | 40,206 | +0.01(+0.26%) |
Aug 31, 2018 | 3.850 | 3.850 | 3.850 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 3.840 | 3.881 | 3.795 | 3.850 | 11,913 | +0.01(+0.26%) |
Aug 29, 2018 | 3.850 | 3.890 | 3.800 | 3.840 | 23,652 | -0.03(-0.78%) |
Aug 28, 2018 | 3.820 | 3.900 | 3.765 | 3.870 | 62,761 | +0.07(+1.84%) |
Aug 27, 2018 | 3.820 | 3.890 | 3.750 | 3.800 | 19,109 | -0.05(-1.30%) |
Aug 24, 2018 | 3.890 | 3.900 | 3.780 | 3.850 | 37,100 | +0.03(+0.79%) |
Aug 23, 2018 | 3.860 | 3.860 | 3.790 | 3.820 | 29,037 | +0.02(+0.53%) |
Aug 22, 2018 | 3.870 | 3.950 | 3.750 | 3.800 | 49,043 | -0.03(-0.78%) |
Aug 21, 2018 | 3.890 | 3.950 | 3.810 | 3.830 | 28,669 | -0.06(-1.54%) |
Aug 20, 2018 | 3.850 | 3.950 | 3.810 | 3.890 | 46,194 | +0.06(+1.57%) |
Aug 17, 2018 | 3.940 | 3.980 | 3.800 | 3.830 | 19,900 | -0.07(-1.79%) |
Aug 16, 2018 | 3.940 | 3.950 | 3.884 | 3.900 | 19,573 | -0.01(-0.26%) |
Aug 15, 2018 | 3.900 | 3.910 | 3.800 | 3.910 | 22,626 | +0.01(+0.26%) |
Aug 14, 2018 | 3.700 | 3.900 | 3.650 | 3.900 | 26,426 | +0.20(+5.41%) |
Aug 13, 2018 | 3.560 | 3.889 | 3.560 | 3.700 | 31,044 | +0.20(+5.71%) |
Aug 10, 2018 | 3.440 | 3.630 | 3.440 | 3.500 | 22,000 | +0.05(+1.45%) |
Aug 09, 2018 | 3.390 | 3.500 | 3.350 | 3.450 | 51,008 | +0.05(+1.47%) |
Aug 08, 2018 | 3.600 | 3.640 | 3.400 | 3.400 | 53,317 | -0.15(-4.23%) |
Aug 07, 2018 | 3.500 | 3.687 | 3.500 | 3.550 | 50,933 | +0.05(+1.43%) |
Aug 06, 2018 | 4.010 | 4.010 | 3.500 | 3.500 | 220,047 | -0.50(-12.50%) |
Aug 03, 2018 | 4.000 | 4.020 | 4.000 | 4.000 | 84,700 | +0.00(+0.00%) |
Aug 02, 2018 | 4.000 | 4.040 | 3.990 | 4.000 | 76,578 | +0.00(+0.00%) |