Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 3.450 | 3.489 | 3.255 | 3.307 | 1,466,325 | -0.14(-4.16%) |
Oct 30, 2018 | 3.500 | 3.646 | 3.375 | 3.450 | 982,651 | +0.15(+4.55%) |
Oct 29, 2018 | 3.850 | 3.900 | 3.300 | 3.300 | 1,474,789 | -0.55(-14.29%) |
Oct 26, 2018 | 4.150 | 4.200 | 3.650 | 3.850 | 1,967,320 | -0.25(-6.10%) |
Oct 25, 2018 | 4.365 | 4.365 | 4.100 | 4.100 | 1,208,444 | -0.20(-4.65%) |
Oct 24, 2018 | 4.500 | 4.500 | 4.281 | 4.300 | 912,922 | -0.18(-3.96%) |
Oct 23, 2018 | 4.625 | 4.625 | 4.462 | 4.478 | 641,758 | -0.07(-1.43%) |
Oct 22, 2018 | 4.550 | 4.550 | 4.450 | 4.543 | 411,515 | -0.01(-0.16%) |
Oct 19, 2018 | 4.600 | 4.600 | 4.500 | 4.550 | 577,080 | -0.02(-0.33%) |
Oct 18, 2018 | 4.600 | 4.639 | 4.501 | 4.565 | 504,322 | +0.00(+0.03%) |
Oct 17, 2018 | 4.603 | 4.700 | 4.516 | 4.564 | 937,166 | -0.03(-0.74%) |
Oct 16, 2018 | 4.540 | 4.731 | 4.500 | 4.598 | 1,130,864 | +0.15(+3.31%) |
Oct 15, 2018 | 4.710 | 4.735 | 4.450 | 4.450 | 1,022,027 | -0.10(-2.20%) |
Oct 12, 2018 | 4.750 | 4.750 | 4.450 | 4.550 | 916,160 | -0.20(-4.21%) |
Oct 11, 2018 | 4.635 | 4.750 | 4.505 | 4.750 | 1,286,367 | +0.25(+5.56%) |
Oct 10, 2018 | 4.455 | 4.500 | 4.370 | 4.500 | 694,933 | +0.05(+1.12%) |
Oct 09, 2018 | 4.450 | 4.550 | 4.450 | 4.450 | 344,845 | -0.16(-3.41%) |
Oct 08, 2018 | 4.362 | 4.639 | 4.325 | 4.607 | 608,261 | +0.21(+4.70%) |
Oct 05, 2018 | 4.600 | 4.600 | 4.350 | 4.400 | 774,400 | -0.04(-0.86%) |
Oct 04, 2018 | 4.500 | 4.639 | 4.400 | 4.438 | 608,320 | -0.06(-1.33%) |
Oct 03, 2018 | 4.478 | 4.567 | 4.358 | 4.498 | 1,092,157 | +0.05(+1.08%) |
Oct 02, 2018 | 4.600 | 4.900 | 4.400 | 4.450 | 2,154,372 | -0.20(-4.30%) |
Oct 01, 2018 | 4.350 | 4.650 | 4.305 | 4.650 | 1,693,779 | +0.25(+5.68%) |
Sep 28, 2018 | 4.300 | 4.500 | 4.250 | 4.400 | 1,303,160 | +0.14(+3.29%) |
Sep 27, 2018 | 4.300 | 4.423 | 4.250 | 4.260 | 806,302 | -0.09(-2.07%) |
Sep 26, 2018 | 4.400 | 4.500 | 4.309 | 4.350 | 1,515,039 | -0.05(-1.14%) |
Sep 25, 2018 | 4.474 | 4.608 | 4.400 | 4.400 | 1,917,314 | -0.00(-0.11%) |
Sep 24, 2018 | 4.542 | 4.712 | 4.379 | 4.405 | 2,861,976 | +0.00(+0.11%) |
Sep 21, 2018 | 4.400 | 4.650 | 4.300 | 4.400 | 3,872,040 | -0.03(-0.62%) |
Sep 20, 2018 | 4.750 | 4.824 | 4.399 | 4.428 | 2,387,997 | -0.36(-7.48%) |
Sep 19, 2018 | 4.338 | 4.824 | 4.300 | 4.785 | 1,105,401 | +0.45(+10.29%) |
Sep 18, 2018 | 4.400 | 4.400 | 4.152 | 4.339 | 946,050 | -0.01(-0.25%) |
Sep 17, 2018 | 4.168 | 4.351 | 4.135 | 4.350 | 1,136,165 | +0.25(+6.10%) |
Sep 14, 2018 | 4.200 | 4.300 | 4.100 | 4.100 | 1,028,200 | -0.15(-3.53%) |
Sep 13, 2018 | 4.450 | 4.550 | 4.250 | 4.250 | 950,407 | -0.11(-2.41%) |
Sep 12, 2018 | 4.191 | 4.443 | 4.130 | 4.355 | 1,029,787 | +0.13(+3.09%) |
Sep 11, 2018 | 4.250 | 4.300 | 4.085 | 4.224 | 1,194,813 | -0.03(-0.60%) |
Sep 10, 2018 | 4.265 | 4.407 | 4.203 | 4.250 | 1,291,420 | -0.03(-0.58%) |
Sep 07, 2018 | 4.325 | 4.470 | 4.200 | 4.275 | 1,326,280 | -0.02(-0.58%) |
Sep 06, 2018 | 4.685 | 4.685 | 4.269 | 4.300 | 1,607,034 | -0.30(-6.53%) |
Sep 05, 2018 | 4.605 | 4.668 | 4.545 | 4.601 | 505,686 | +0.00(+0.01%) |
Sep 04, 2018 | 4.950 | 4.950 | 4.600 | 4.600 | 1,221,631 | -0.30(-6.10%) |
Aug 31, 2018 | 4.899 | 4.899 | 4.899 | 0 | -0.08(-1.60%) | |
Aug 30, 2018 | 4.950 | 5.050 | 4.945 | 4.979 | 432,564 | -0.02(-0.43%) |
Aug 29, 2018 | 4.800 | 5.100 | 4.700 | 5.000 | 581,477 | -0.05(-0.99%) |
Aug 28, 2018 | 5.250 | 5.250 | 4.981 | 5.050 | 460,760 | -0.10(-1.94%) |
Aug 27, 2018 | 5.100 | 5.300 | 5.075 | 5.150 | 689,458 | +0.05(+0.98%) |
Aug 24, 2018 | 4.975 | 5.150 | 4.890 | 5.100 | 948,300 | +0.30(+6.25%) |
Aug 23, 2018 | 4.925 | 5.050 | 4.780 | 4.800 | 847,609 | -0.16(-3.27%) |
Aug 22, 2018 | 5.050 | 5.150 | 4.901 | 4.963 | 1,367,230 | -0.04(-0.75%) |
Aug 21, 2018 | 4.875 | 5.000 | 4.814 | 5.000 | 557,848 | +0.16(+3.31%) |
Aug 20, 2018 | 4.850 | 4.900 | 4.700 | 4.840 | 455,166 | +0.14(+2.98%) |
Aug 17, 2018 | 4.600 | 4.800 | 4.600 | 4.700 | 963,740 | +0.17(+3.74%) |
Aug 16, 2018 | 4.700 | 4.911 | 4.514 | 4.530 | 1,219,459 | -0.14(-2.99%) |
Aug 15, 2018 | 4.950 | 4.950 | 4.565 | 4.670 | 1,339,011 | -0.28(-5.66%) |
Aug 14, 2018 | 4.950 | 5.050 | 4.900 | 4.950 | 736,273 | +0.10(+2.06%) |
Aug 13, 2018 | 5.050 | 5.150 | 4.800 | 4.850 | 1,488,227 | -0.25(-4.90%) |
Aug 10, 2018 | 5.150 | 5.250 | 5.050 | 5.100 | 634,580 | -0.10(-1.92%) |
Aug 09, 2018 | 5.300 | 5.350 | 5.150 | 5.200 | 298,068 | -0.10(-1.89%) |
Aug 08, 2018 | 5.200 | 5.350 | 5.150 | 5.300 | 364,873 | +0.15(+2.91%) |
Aug 07, 2018 | 5.250 | 5.400 | 5.150 | 5.150 | 379,087 | -0.10(-1.90%) |
Aug 06, 2018 | 5.300 | 5.400 | 5.200 | 5.250 | 280,884 | -0.05(-0.94%) |
Aug 03, 2018 | 5.150 | 5.400 | 5.150 | 5.300 | 476,300 | +0.15(+2.91%) |
Aug 02, 2018 | 5.150 | 5.350 | 5.100 | 5.150 | 908,792 | +0.05(+0.98%) |