Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 3.580 | 3.810 | 3.480 | 3.680 | 2,997,222 | -0.22(-5.64%) |
Oct 30, 2018 | 3.550 | 3.950 | 3.530 | 3.900 | 2,264,556 | +0.38(+10.80%) |
Oct 29, 2018 | 3.440 | 3.790 | 3.410 | 3.520 | 2,532,415 | +0.16(+4.76%) |
Oct 26, 2018 | 3.440 | 3.460 | 3.150 | 3.360 | 2,058,100 | -0.10(-2.89%) |
Oct 25, 2018 | 3.690 | 3.690 | 3.330 | 3.460 | 3,095,119 | -0.21(-5.72%) |
Oct 24, 2018 | 4.120 | 4.210 | 3.660 | 3.670 | 3,231,607 | -0.51(-12.20%) |
Oct 23, 2018 | 4.130 | 4.460 | 4.090 | 4.180 | 2,746,004 | -0.02(-0.48%) |
Oct 22, 2018 | 4.260 | 4.320 | 4.085 | 4.200 | 948,863 | -0.02(-0.47%) |
Oct 19, 2018 | 4.280 | 4.430 | 4.175 | 4.220 | 1,110,600 | -0.08(-1.86%) |
Oct 18, 2018 | 4.400 | 4.543 | 4.270 | 4.300 | 1,243,651 | -0.13(-2.93%) |
Oct 17, 2018 | 4.330 | 4.650 | 4.280 | 4.430 | 2,839,102 | +0.06(+1.37%) |
Oct 16, 2018 | 4.100 | 4.470 | 4.060 | 4.370 | 3,273,621 | +0.27(+6.59%) |
Oct 15, 2018 | 3.980 | 4.200 | 3.880 | 4.100 | 1,344,786 | +0.14(+3.54%) |
Oct 12, 2018 | 4.140 | 4.140 | 3.920 | 3.960 | 1,202,100 | -0.15(-3.65%) |
Oct 11, 2018 | 4.080 | 4.180 | 4.000 | 4.110 | 2,617,463 | +0.04(+0.98%) |
Oct 10, 2018 | 4.110 | 4.210 | 3.990 | 4.070 | 2,564,810 | -0.03(-0.73%) |
Oct 09, 2018 | 3.940 | 4.265 | 3.920 | 4.100 | 1,593,393 | +0.14(+3.54%) |
Oct 08, 2018 | 4.000 | 4.060 | 3.920 | 3.960 | 1,396,695 | -0.01(-0.25%) |
Oct 05, 2018 | 3.940 | 4.090 | 3.900 | 3.970 | 1,550,300 | +0.03(+0.76%) |
Oct 04, 2018 | 4.000 | 4.050 | 3.880 | 3.940 | 1,620,968 | -0.05(-1.25%) |
Oct 03, 2018 | 4.200 | 4.230 | 3.960 | 3.990 | 1,580,935 | -0.20(-4.77%) |
Oct 02, 2018 | 4.250 | 4.320 | 4.140 | 4.190 | 1,429,109 | -0.06(-1.41%) |
Oct 01, 2018 | 4.170 | 4.270 | 4.100 | 4.250 | 1,434,854 | +0.11(+2.66%) |
Sep 28, 2018 | 4.210 | 4.210 | 4.040 | 4.140 | 1,535,900 | -0.07(-1.66%) |
Sep 27, 2018 | 4.370 | 4.400 | 4.145 | 4.210 | 1,921,279 | -0.14(-3.22%) |
Sep 26, 2018 | 4.300 | 4.430 | 4.210 | 4.350 | 1,510,680 | +0.05(+1.16%) |
Sep 25, 2018 | 4.300 | 4.490 | 4.240 | 4.300 | 2,116,265 | +0.00(+0.00%) |
Sep 24, 2018 | 3.940 | 4.300 | 3.910 | 4.300 | 3,719,370 | +0.34(+8.59%) |
Sep 21, 2018 | 3.800 | 3.975 | 3.785 | 3.960 | 3,422,800 | +0.17(+4.49%) |
Sep 20, 2018 | 3.840 | 3.880 | 3.720 | 3.790 | 1,264,710 | -0.05(-1.30%) |
Sep 19, 2018 | 3.910 | 3.990 | 3.810 | 3.840 | 1,587,910 | -0.07(-1.79%) |
Sep 18, 2018 | 3.850 | 4.040 | 3.770 | 3.910 | 2,654,586 | +0.06(+1.56%) |
Sep 17, 2018 | 3.750 | 4.060 | 3.670 | 3.850 | 4,340,869 | +0.10(+2.67%) |
Sep 14, 2018 | 3.580 | 3.780 | 3.400 | 3.750 | 5,526,900 | +0.10(+2.74%) |
Sep 13, 2018 | 3.350 | 3.800 | 3.230 | 3.650 | 15,169,311 | +0.76(+26.30%) |
Sep 12, 2018 | 2.940 | 2.990 | 2.860 | 2.890 | 967,507 | -0.01(-0.34%) |
Sep 11, 2018 | 2.810 | 2.970 | 2.800 | 2.900 | 1,572,266 | +0.09(+3.20%) |
Sep 10, 2018 | 2.880 | 2.910 | 2.780 | 2.810 | 1,068,318 | -0.03(-1.06%) |
Sep 07, 2018 | 2.720 | 2.900 | 2.710 | 2.840 | 2,176,900 | -0.07(-2.41%) |
Sep 06, 2018 | 3.020 | 3.020 | 2.840 | 2.910 | 2,236,827 | -0.10(-3.32%) |
Sep 05, 2018 | 3.060 | 3.100 | 2.910 | 3.010 | 1,669,905 | -0.07(-2.27%) |
Sep 04, 2018 | 3.080 | 3.130 | 3.020 | 3.080 | 989,663 | -0.02(-0.65%) |
Aug 31, 2018 | 3.100 | 3.100 | 3.100 | 0 | +0.05(+1.64%) | |
Aug 30, 2018 | 3.060 | 3.130 | 3.030 | 3.050 | 960,319 | +0.00(+0.00%) |
Aug 29, 2018 | 3.130 | 3.140 | 3.040 | 3.050 | 995,953 | -0.08(-2.56%) |
Aug 28, 2018 | 3.100 | 3.220 | 3.040 | 3.130 | 1,400,251 | +0.05(+1.62%) |
Aug 27, 2018 | 3.260 | 3.280 | 3.060 | 3.080 | 1,697,007 | -0.11(-3.45%) |
Aug 24, 2018 | 3.250 | 3.270 | 3.150 | 3.190 | 759,900 | -0.08(-2.45%) |
Aug 23, 2018 | 3.160 | 3.325 | 3.134 | 3.270 | 1,799,128 | +0.09(+2.83%) |
Aug 22, 2018 | 3.190 | 3.210 | 3.130 | 3.180 | 550,052 | +0.05(+1.59%) |
Aug 21, 2018 | 3.130 | 3.215 | 3.119 | 3.130 | 992,622 | +0.00(+0.00%) |
Aug 20, 2018 | 3.080 | 3.140 | 3.030 | 3.130 | 1,312,387 | +0.09(+2.96%) |
Aug 17, 2018 | 3.000 | 3.090 | 2.950 | 3.040 | 1,045,500 | +0.02(+0.66%) |
Aug 16, 2018 | 2.990 | 3.060 | 2.920 | 3.020 | 1,222,422 | +0.06(+2.03%) |
Aug 15, 2018 | 2.960 | 2.980 | 2.780 | 2.960 | 2,047,231 | -0.01(-0.34%) |
Aug 14, 2018 | 2.990 | 3.020 | 2.880 | 2.970 | 1,965,875 | -0.01(-0.34%) |
Aug 13, 2018 | 3.070 | 3.070 | 2.940 | 2.980 | 2,175,763 | -0.07(-2.30%) |
Aug 10, 2018 | 3.080 | 3.120 | 3.020 | 3.050 | 1,189,700 | -0.04(-1.29%) |
Aug 09, 2018 | 3.110 | 3.220 | 3.090 | 3.090 | 1,369,108 | -0.02(-0.64%) |
Aug 08, 2018 | 3.050 | 3.180 | 3.010 | 3.110 | 2,141,713 | +0.10(+3.32%) |
Aug 07, 2018 | 3.070 | 3.080 | 2.970 | 3.010 | 1,134,928 | -0.02(-0.66%) |
Aug 06, 2018 | 3.060 | 3.060 | 3.010 | 3.030 | 1,138,434 | -0.02(-0.66%) |
Aug 03, 2018 | 3.090 | 3.130 | 3.015 | 3.050 | 1,285,900 | -0.02(-0.65%) |
Aug 02, 2018 | 3.100 | 3.100 | 3.005 | 3.070 | 1,304,273 | -0.03(-0.97%) |