Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 3.110 | 3.300 | 3.110 | 3.190 | 1,542,896 | +0.06(+1.92%) |
Oct 30, 2018 | 3.050 | 3.140 | 2.970 | 3.130 | 1,683,693 | +0.09(+2.96%) |
Oct 29, 2018 | 3.220 | 3.330 | 2.950 | 3.040 | 1,581,688 | -0.11(-3.49%) |
Oct 26, 2018 | 3.190 | 3.320 | 3.030 | 3.150 | 1,818,300 | -0.13(-3.96%) |
Oct 25, 2018 | 3.070 | 3.370 | 2.960 | 3.280 | 1,930,533 | +0.24(+7.89%) |
Oct 24, 2018 | 3.290 | 3.340 | 3.040 | 3.040 | 2,043,126 | -0.26(-7.88%) |
Oct 23, 2018 | 3.200 | 3.380 | 3.130 | 3.300 | 1,115,457 | -0.04(-1.20%) |
Oct 22, 2018 | 3.430 | 3.430 | 3.160 | 3.340 | 1,661,079 | -0.04(-1.18%) |
Oct 19, 2018 | 3.550 | 3.660 | 3.360 | 3.380 | 1,164,500 | -0.18(-5.06%) |
Oct 18, 2018 | 3.600 | 3.820 | 3.510 | 3.560 | 963,545 | -0.10(-2.73%) |
Oct 17, 2018 | 3.680 | 3.680 | 3.505 | 3.660 | 741,759 | -0.02(-0.54%) |
Oct 16, 2018 | 3.490 | 3.700 | 3.350 | 3.680 | 1,269,455 | +0.20(+5.75%) |
Oct 15, 2018 | 3.600 | 3.650 | 3.390 | 3.480 | 1,235,056 | -0.11(-3.06%) |
Oct 12, 2018 | 3.560 | 3.750 | 3.400 | 3.590 | 1,763,800 | +0.14(+4.06%) |
Oct 11, 2018 | 3.590 | 3.627 | 3.380 | 3.450 | 1,731,297 | -0.15(-4.17%) |
Oct 10, 2018 | 3.960 | 4.030 | 3.560 | 3.600 | 1,712,201 | -0.37(-9.32%) |
Oct 09, 2018 | 4.000 | 4.050 | 3.860 | 3.970 | 1,283,911 | -0.01(-0.25%) |
Oct 08, 2018 | 4.000 | 4.150 | 3.850 | 3.980 | 1,311,993 | +0.02(+0.51%) |
Oct 05, 2018 | 4.020 | 4.080 | 3.735 | 3.960 | 1,554,200 | -0.08(-1.98%) |
Oct 04, 2018 | 4.190 | 4.190 | 3.910 | 4.040 | 2,277,540 | -0.16(-3.81%) |
Oct 03, 2018 | 4.230 | 4.290 | 3.950 | 4.200 | 2,583,353 | +0.00(+0.00%) |
Oct 02, 2018 | 4.150 | 4.320 | 4.020 | 4.200 | 2,102,513 | +0.07(+1.69%) |
Oct 01, 2018 | 4.500 | 4.590 | 4.070 | 4.130 | 1,721,116 | -0.27(-6.14%) |
Sep 28, 2018 | 4.400 | 4.550 | 4.300 | 4.400 | 2,521,200 | +0.05(+1.15%) |
Sep 27, 2018 | 4.450 | 4.500 | 4.250 | 4.350 | 1,774,099 | -0.10(-2.25%) |
Sep 26, 2018 | 4.750 | 4.800 | 4.400 | 4.450 | 1,258,138 | -0.20(-4.30%) |
Sep 25, 2018 | 4.300 | 4.750 | 4.280 | 4.650 | 1,901,787 | +0.40(+9.41%) |
Sep 24, 2018 | 4.200 | 4.425 | 4.100 | 4.250 | 2,415,339 | -0.05(-1.16%) |
Sep 21, 2018 | 4.400 | 4.500 | 4.050 | 4.300 | 4,839,000 | -0.15(-3.37%) |
Sep 20, 2018 | 4.550 | 4.650 | 4.300 | 4.450 | 1,414,577 | -0.10(-2.20%) |
Sep 19, 2018 | 4.350 | 4.650 | 4.300 | 4.550 | 1,965,965 | +0.20(+4.60%) |
Sep 18, 2018 | 4.250 | 4.450 | 4.150 | 4.350 | 1,006,773 | +0.13(+3.08%) |
Sep 17, 2018 | 4.200 | 4.400 | 3.900 | 4.220 | 2,155,396 | -0.11(-2.43%) |
Sep 14, 2018 | 4.800 | 4.950 | 4.100 | 4.325 | 3,731,200 | -0.47(-9.90%) |
Sep 13, 2018 | 4.950 | 5.050 | 4.720 | 4.800 | 1,481,894 | -0.15(-3.03%) |
Sep 12, 2018 | 5.500 | 5.500 | 4.900 | 4.950 | 1,995,436 | -0.40(-7.48%) |
Sep 11, 2018 | 5.550 | 5.550 | 5.250 | 5.350 | 759,547 | -0.15(-2.73%) |
Sep 10, 2018 | 5.150 | 5.550 | 5.150 | 5.500 | 1,400,600 | +0.55(+11.11%) |
Sep 07, 2018 | 5.000 | 5.250 | 4.900 | 4.950 | 936,800 | -0.05(-1.00%) |
Sep 06, 2018 | 5.500 | 5.550 | 5.000 | 5.000 | 1,767,280 | -0.45(-8.26%) |
Sep 05, 2018 | 5.500 | 5.650 | 5.450 | 5.450 | 883,624 | -0.10(-1.80%) |
Sep 04, 2018 | 5.500 | 5.650 | 5.425 | 5.550 | 1,072,504 | +0.00(+0.00%) |
Aug 31, 2018 | 5.550 | 5.550 | 5.550 | 0 | +0.10(+1.83%) | |
Aug 30, 2018 | 5.550 | 5.700 | 5.400 | 5.450 | 1,596,623 | -0.10(-1.80%) |
Aug 29, 2018 | 5.600 | 5.630 | 5.450 | 5.550 | 875,416 | -0.05(-0.89%) |
Aug 28, 2018 | 5.450 | 5.600 | 5.280 | 5.600 | 960,643 | +0.10(+1.82%) |
Aug 27, 2018 | 5.600 | 5.600 | 5.400 | 5.500 | 1,118,758 | -0.10(-1.79%) |
Aug 24, 2018 | 5.400 | 5.600 | 5.350 | 5.600 | 589,700 | +0.20(+3.70%) |
Aug 23, 2018 | 5.600 | 5.640 | 5.350 | 5.400 | 743,578 | -0.15(-2.70%) |
Aug 22, 2018 | 5.600 | 5.750 | 5.450 | 5.550 | 1,074,754 | +0.00(+0.00%) |
Aug 21, 2018 | 5.300 | 5.650 | 5.300 | 5.550 | 1,164,192 | +0.30(+5.71%) |
Aug 20, 2018 | 5.400 | 5.450 | 5.200 | 5.250 | 862,138 | -0.10(-1.87%) |
Aug 17, 2018 | 5.300 | 5.550 | 5.250 | 5.350 | 1,203,300 | +0.05(+0.94%) |
Aug 16, 2018 | 5.100 | 5.400 | 5.000 | 5.300 | 1,160,667 | +0.25(+4.95%) |
Aug 15, 2018 | 5.100 | 5.200 | 4.800 | 5.050 | 1,652,002 | -0.05(-0.98%) |
Aug 14, 2018 | 5.450 | 5.450 | 5.050 | 5.100 | 965,097 | -0.25(-4.67%) |
Aug 13, 2018 | 5.450 | 5.530 | 5.150 | 5.350 | 1,346,828 | -0.05(-0.93%) |
Aug 10, 2018 | 5.400 | 5.500 | 5.250 | 5.400 | 522,300 | -0.05(-0.92%) |
Aug 09, 2018 | 5.400 | 5.650 | 5.300 | 5.450 | 1,058,928 | +0.10(+1.87%) |
Aug 08, 2018 | 5.350 | 5.450 | 5.150 | 5.350 | 818,911 | +0.00(+0.00%) |
Aug 07, 2018 | 5.250 | 5.380 | 5.075 | 5.350 | 1,021,497 | +0.10(+1.90%) |
Aug 06, 2018 | 5.050 | 5.350 | 4.850 | 5.250 | 946,471 | +0.25(+5.00%) |
Aug 03, 2018 | 5.400 | 5.430 | 4.900 | 5.000 | 1,311,400 | -0.35(-6.54%) |
Aug 02, 2018 | 5.400 | 5.550 | 5.250 | 5.350 | 987,652 | -0.15(-2.73%) |