Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 3.627 | 3.651 | 3.531 | 3.540 | 1,334,468 | -0.12(-3.17%) |
Oct 30, 2018 | 3.598 | 3.714 | 3.598 | 3.656 | 886,864 | +0.03(+0.80%) |
Oct 29, 2018 | 3.627 | 3.733 | 3.598 | 3.627 | 844,133 | -0.03(-0.79%) |
Oct 26, 2018 | 3.627 | 3.753 | 3.627 | 3.656 | 1,479,648 | +0.04(+1.07%) |
Oct 25, 2018 | 3.753 | 3.772 | 3.618 | 3.618 | 1,617,372 | -0.14(-3.85%) |
Oct 24, 2018 | 3.859 | 3.917 | 3.733 | 3.762 | 1,689,899 | -0.13(-3.23%) |
Oct 23, 2018 | 3.984 | 4.013 | 3.849 | 3.888 | 1,145,311 | +0.00(+0.00%) |
Oct 22, 2018 | 4.013 | 4.013 | 3.888 | 3.888 | 569,749 | -0.13(-3.13%) |
Oct 19, 2018 | 4.013 | 4.023 | 3.936 | 4.013 | 841,618 | +0.06(+1.46%) |
Oct 18, 2018 | 4.003 | 4.023 | 3.897 | 3.955 | 1,114,187 | -0.04(-0.97%) |
Oct 17, 2018 | 3.984 | 4.018 | 3.901 | 3.994 | 1,142,958 | +0.07(+1.72%) |
Oct 16, 2018 | 3.984 | 4.003 | 3.888 | 3.926 | 1,038,439 | -0.05(-1.21%) |
Oct 15, 2018 | 4.013 | 4.052 | 3.926 | 3.975 | 889,751 | +0.01(+0.24%) |
Oct 12, 2018 | 3.984 | 3.984 | 3.796 | 3.965 | 1,379,305 | +0.02(+0.49%) |
Oct 11, 2018 | 3.791 | 3.955 | 3.685 | 3.946 | 2,078,186 | +0.24(+6.51%) |
Oct 10, 2018 | 3.618 | 3.724 | 3.560 | 3.704 | 1,064,921 | +0.04(+1.05%) |
Oct 09, 2018 | 3.724 | 3.724 | 3.637 | 3.666 | 851,047 | -0.11(-2.81%) |
Oct 08, 2018 | 3.627 | 3.801 | 3.627 | 3.772 | 730,933 | +0.07(+1.82%) |
Oct 05, 2018 | 3.762 | 3.801 | 3.695 | 3.704 | 689,756 | -0.04(-1.03%) |
Oct 04, 2018 | 3.743 | 3.786 | 3.685 | 3.743 | 965,813 | +0.06(+1.57%) |
Oct 03, 2018 | 3.743 | 3.762 | 3.651 | 3.685 | 631,515 | -0.05(-1.29%) |
Oct 02, 2018 | 3.675 | 3.782 | 3.637 | 3.733 | 1,331,895 | +0.12(+3.20%) |
Oct 01, 2018 | 3.598 | 3.661 | 3.579 | 3.618 | 606,635 | +0.02(+0.54%) |
Sep 28, 2018 | 3.598 | 3.656 | 3.579 | 3.598 | 628,285 | +0.02(+0.54%) |
Sep 27, 2018 | 3.618 | 3.632 | 3.540 | 3.579 | 807,953 | -0.05(-1.33%) |
Sep 26, 2018 | 3.685 | 3.724 | 3.618 | 3.627 | 1,071,632 | -0.10(-2.59%) |
Sep 25, 2018 | 3.666 | 3.801 | 3.647 | 3.724 | 1,357,212 | +0.09(+2.39%) |
Sep 24, 2018 | 3.598 | 3.714 | 3.560 | 3.637 | 1,597,679 | +0.02(+0.53%) |
Sep 21, 2018 | 3.666 | 3.724 | 3.560 | 3.618 | 4,517,521 | -0.08(-2.09%) |
Sep 20, 2018 | 3.695 | 3.719 | 3.613 | 3.695 | 930,485 | +0.02(+0.53%) |
Sep 19, 2018 | 3.637 | 3.724 | 3.627 | 3.675 | 903,014 | +0.06(+1.60%) |
Sep 18, 2018 | 3.608 | 3.666 | 3.598 | 3.618 | 843,224 | -0.02(-0.53%) |
Sep 17, 2018 | 3.589 | 3.675 | 3.531 | 3.637 | 1,616,192 | +0.09(+2.45%) |
Sep 14, 2018 | 3.627 | 3.656 | 3.540 | 3.550 | 1,239,778 | -0.09(-2.39%) |
Sep 13, 2018 | 3.724 | 3.752 | 3.627 | 3.637 | 867,220 | -0.05(-1.31%) |
Sep 12, 2018 | 3.579 | 3.738 | 3.579 | 3.685 | 1,353,245 | +0.07(+1.87%) |
Sep 11, 2018 | 3.618 | 3.680 | 3.569 | 3.618 | 1,359,512 | -0.05(-1.32%) |
Sep 10, 2018 | 3.704 | 3.791 | 3.666 | 3.666 | 1,182,221 | -0.04(-1.04%) |
Sep 07, 2018 | 3.656 | 3.757 | 3.647 | 3.704 | 1,706,665 | +0.02(+0.52%) |
Sep 06, 2018 | 3.714 | 3.772 | 3.661 | 3.685 | 1,301,602 | +0.03(+0.79%) |
Sep 05, 2018 | 3.608 | 3.685 | 3.540 | 3.656 | 1,739,091 | +0.05(+1.34%) |
Sep 04, 2018 | 3.647 | 3.666 | 3.579 | 3.608 | 1,660,964 | -0.12(-3.11%) |
Aug 31, 2018 | 3.724 | 3.724 | 3.724 | 0 | +0.01(+0.26%) | |
Aug 30, 2018 | 3.704 | 3.733 | 3.647 | 3.714 | 770,823 | +0.02(+0.52%) |
Aug 29, 2018 | 3.675 | 3.724 | 3.656 | 3.695 | 739,484 | +0.00(+0.00%) |
Aug 28, 2018 | 3.791 | 3.801 | 3.661 | 3.695 | 1,079,088 | -0.06(-1.54%) |
Aug 27, 2018 | 3.647 | 3.757 | 3.637 | 3.753 | 1,065,629 | +0.13(+3.46%) |
Aug 24, 2018 | 3.521 | 3.685 | 3.511 | 3.627 | 1,435,282 | +0.19(+5.62%) |
Aug 23, 2018 | 3.598 | 3.598 | 3.415 | 3.434 | 1,502,033 | -0.16(-4.56%) |
Aug 22, 2018 | 3.598 | 3.608 | 3.550 | 3.598 | 935,153 | +0.04(+1.08%) |
Aug 21, 2018 | 3.598 | 3.618 | 3.531 | 3.560 | 950,457 | +0.00(+0.00%) |
Aug 20, 2018 | 3.511 | 3.608 | 3.483 | 3.560 | 1,659,596 | +0.11(+3.07%) |
Aug 17, 2018 | 3.405 | 3.550 | 3.405 | 3.454 | 3,793,660 | +0.04(+1.13%) |
Aug 16, 2018 | 3.521 | 3.598 | 3.396 | 3.415 | 3,099,853 | -0.14(-4.06%) |
Aug 15, 2018 | 3.772 | 3.801 | 3.550 | 3.560 | 3,458,131 | -0.29(-7.52%) |
Aug 14, 2018 | 3.907 | 3.984 | 3.849 | 3.849 | 1,808,670 | -0.08(-1.97%) |
Aug 13, 2018 | 4.061 | 4.081 | 3.907 | 3.926 | 1,983,632 | -0.14(-3.55%) |
Aug 10, 2018 | 4.081 | 4.167 | 4.032 | 4.071 | 848,978 | -0.03(-0.71%) |
Aug 09, 2018 | 4.090 | 4.139 | 4.090 | 4.100 | 525,538 | +0.00(+0.00%) |
Aug 08, 2018 | 4.119 | 4.148 | 4.061 | 4.100 | 589,798 | +0.01(+0.24%) |
Aug 07, 2018 | 4.167 | 4.225 | 4.090 | 4.090 | 880,004 | -0.08(-1.85%) |
Aug 06, 2018 | 4.129 | 4.225 | 4.081 | 4.167 | 976,500 | +0.04(+0.93%) |
Aug 03, 2018 | 4.100 | 4.196 | 4.071 | 4.129 | 973,060 | +0.02(+0.47%) |
Aug 02, 2018 | 4.216 | 4.274 | 4.071 | 4.110 | 1,378,086 | -0.09(-2.07%) |