Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 3.568 | 3.815 | 3.540 | 3.730 | 35,737 | -0.02(-0.53%) |
Oct 30, 2018 | 3.940 | 4.170 | 3.675 | 3.750 | 49,504 | -0.14(-3.60%) |
Oct 29, 2018 | 3.690 | 4.070 | 3.518 | 3.890 | 39,008 | +0.20(+5.42%) |
Oct 26, 2018 | 3.300 | 3.690 | 3.170 | 3.690 | 41,800 | +0.30(+8.85%) |
Oct 25, 2018 | 3.270 | 3.400 | 3.260 | 3.390 | 25,780 | +0.16(+4.95%) |
Oct 24, 2018 | 3.350 | 3.380 | 3.220 | 3.230 | 28,862 | -0.12(-3.58%) |
Oct 23, 2018 | 3.370 | 4.080 | 3.350 | 3.350 | 16,285 | -0.06(-1.76%) |
Oct 22, 2018 | 3.570 | 3.570 | 3.360 | 3.410 | 7,649 | -0.15(-4.21%) |
Oct 19, 2018 | 3.620 | 3.890 | 3.560 | 3.560 | 40,200 | -0.07(-1.93%) |
Oct 18, 2018 | 3.600 | 3.750 | 3.600 | 3.630 | 37,393 | +0.05(+1.40%) |
Oct 17, 2018 | 3.610 | 3.890 | 3.570 | 3.580 | 27,038 | -0.08(-2.19%) |
Oct 16, 2018 | 3.590 | 3.740 | 3.580 | 3.660 | 26,944 | +0.08(+2.23%) |
Oct 15, 2018 | 3.560 | 3.680 | 3.510 | 3.580 | 18,303 | +0.01(+0.28%) |
Oct 12, 2018 | 3.600 | 3.600 | 3.390 | 3.570 | 55,600 | -0.01(-0.28%) |
Oct 11, 2018 | 3.150 | 3.680 | 3.150 | 3.580 | 123,068 | +0.43(+13.65%) |
Oct 10, 2018 | 3.450 | 3.460 | 3.080 | 3.150 | 147,827 | -0.28(-8.16%) |
Oct 09, 2018 | 3.800 | 4.000 | 3.420 | 3.430 | 141,094 | -0.35(-9.26%) |
Oct 08, 2018 | 3.850 | 3.911 | 3.750 | 3.780 | 76,303 | -0.05(-1.31%) |
Oct 05, 2018 | 3.940 | 3.940 | 3.720 | 3.830 | 178,700 | +0.04(+1.06%) |
Oct 04, 2018 | 4.080 | 4.167 | 3.790 | 3.790 | 109,940 | -0.30(-7.33%) |
Oct 03, 2018 | 4.060 | 4.300 | 4.040 | 4.090 | 73,884 | +0.03(+0.74%) |
Oct 02, 2018 | 4.110 | 4.170 | 4.060 | 4.060 | 38,303 | -0.05(-1.22%) |
Oct 01, 2018 | 4.460 | 4.460 | 4.110 | 4.110 | 100,223 | -0.11(-2.61%) |
Sep 28, 2018 | 4.495 | 4.495 | 4.190 | 4.220 | 77,000 | -0.08(-1.86%) |
Sep 27, 2018 | 4.560 | 4.665 | 4.280 | 4.300 | 77,465 | -0.04(-0.92%) |
Sep 26, 2018 | 4.757 | 4.757 | 4.310 | 4.340 | 44,986 | -0.25(-5.45%) |
Sep 25, 2018 | 4.770 | 4.870 | 4.510 | 4.590 | 73,135 | -0.14(-2.96%) |
Sep 24, 2018 | 5.040 | 5.040 | 4.710 | 4.730 | 56,591 | -0.28(-5.59%) |
Sep 21, 2018 | 5.220 | 5.450 | 4.930 | 5.010 | 212,000 | -0.25(-4.75%) |
Sep 20, 2018 | 5.470 | 5.710 | 5.200 | 5.260 | 287,507 | -0.21(-3.84%) |
Sep 19, 2018 | 4.890 | 5.754 | 4.790 | 5.470 | 194,978 | +0.55(+11.18%) |
Sep 18, 2018 | 4.960 | 4.990 | 4.830 | 4.920 | 29,792 | -0.06(-1.20%) |
Sep 17, 2018 | 4.830 | 5.070 | 4.780 | 4.980 | 39,495 | +0.14(+2.89%) |
Sep 14, 2018 | 4.920 | 5.000 | 4.790 | 4.840 | 40,000 | -0.09(-1.83%) |
Sep 13, 2018 | 4.970 | 5.000 | 4.850 | 4.930 | 48,808 | -0.05(-1.00%) |
Sep 12, 2018 | 4.940 | 5.000 | 4.810 | 4.980 | 48,104 | +0.01(+0.20%) |
Sep 11, 2018 | 4.960 | 5.000 | 4.850 | 4.970 | 31,889 | -0.02(-0.40%) |
Sep 10, 2018 | 4.990 | 5.030 | 4.920 | 4.990 | 16,518 | -0.01(-0.20%) |
Sep 07, 2018 | 5.010 | 5.050 | 4.960 | 5.000 | 15,800 | -0.02(-0.40%) |
Sep 06, 2018 | 5.000 | 5.140 | 5.000 | 5.020 | 17,990 | -0.01(-0.20%) |
Sep 05, 2018 | 5.010 | 5.070 | 4.860 | 5.030 | 21,581 | +0.01(+0.20%) |
Sep 04, 2018 | 5.170 | 5.170 | 4.934 | 5.020 | 20,352 | -0.16(-3.09%) |
Aug 31, 2018 | 5.180 | 5.180 | 5.180 | 0 | +0.17(+3.39%) | |
Aug 30, 2018 | 5.170 | 5.213 | 5.000 | 5.010 | 31,691 | -0.18(-3.47%) |
Aug 29, 2018 | 5.190 | 5.205 | 5.150 | 5.190 | 23,773 | -0.02(-0.38%) |
Aug 28, 2018 | 5.190 | 5.280 | 5.190 | 5.210 | 21,084 | +0.02(+0.39%) |
Aug 27, 2018 | 5.290 | 5.420 | 5.180 | 5.190 | 46,936 | -0.21(-3.89%) |
Aug 24, 2018 | 5.400 | 5.450 | 5.360 | 5.400 | 26,800 | -0.01(-0.18%) |
Aug 23, 2018 | 5.320 | 5.410 | 5.290 | 5.410 | 25,564 | +0.12(+2.27%) |
Aug 22, 2018 | 5.100 | 5.330 | 5.100 | 5.290 | 47,303 | +0.11(+2.12%) |
Aug 21, 2018 | 5.030 | 5.240 | 5.030 | 5.180 | 50,694 | +0.15(+2.98%) |
Aug 20, 2018 | 5.050 | 5.110 | 4.990 | 5.030 | 37,933 | -0.03(-0.59%) |
Aug 17, 2018 | 5.040 | 5.110 | 4.950 | 5.060 | 21,900 | -0.03(-0.59%) |
Aug 16, 2018 | 4.960 | 5.100 | 4.893 | 5.090 | 23,646 | +0.12(+2.41%) |
Aug 15, 2018 | 4.900 | 4.970 | 4.860 | 4.970 | 86,040 | +0.04(+0.81%) |
Aug 14, 2018 | 4.990 | 4.990 | 4.870 | 4.930 | 16,160 | -0.08(-1.60%) |
Aug 13, 2018 | 5.010 | 5.040 | 4.860 | 5.010 | 24,415 | -0.03(-0.60%) |
Aug 10, 2018 | 5.010 | 5.100 | 4.960 | 5.040 | 66,700 | +0.04(+0.80%) |
Aug 09, 2018 | 5.130 | 5.130 | 4.860 | 5.000 | 41,172 | -0.14(-2.72%) |
Aug 08, 2018 | 5.100 | 5.150 | 4.890 | 5.140 | 20,197 | +0.03(+0.59%) |
Aug 07, 2018 | 5.030 | 5.140 | 4.926 | 5.110 | 14,678 | +0.08(+1.59%) |
Aug 06, 2018 | 5.080 | 5.100 | 4.880 | 5.030 | 51,037 | -0.11(-2.14%) |
Aug 03, 2018 | 4.980 | 5.160 | 4.870 | 5.140 | 61,100 | +0.15(+3.01%) |
Aug 02, 2018 | 4.850 | 5.000 | 4.850 | 4.990 | 29,437 | +0.13(+2.67%) |