Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 3.900 | 3.960 | 3.810 | 3.870 | 272,127 | -0.04(-1.02%) |
Oct 30, 2018 | 3.865 | 3.920 | 3.791 | 3.910 | 123,472 | +0.05(+1.30%) |
Oct 29, 2018 | 3.960 | 3.970 | 3.800 | 3.860 | 140,802 | -0.10(-2.53%) |
Oct 26, 2018 | 3.870 | 3.970 | 3.670 | 3.960 | 264,800 | +0.03(+0.76%) |
Oct 25, 2018 | 3.900 | 3.980 | 3.760 | 3.930 | 178,679 | +0.10(+2.61%) |
Oct 24, 2018 | 3.970 | 4.040 | 3.750 | 3.830 | 215,187 | -0.13(-3.28%) |
Oct 23, 2018 | 3.870 | 4.060 | 3.821 | 3.960 | 379,248 | +0.02(+0.51%) |
Oct 22, 2018 | 4.200 | 4.270 | 3.760 | 3.940 | 281,436 | -0.21(-5.06%) |
Oct 19, 2018 | 4.070 | 4.350 | 3.690 | 4.150 | 744,400 | +0.05(+1.22%) |
Oct 18, 2018 | 4.000 | 4.300 | 3.940 | 4.100 | 766,439 | +0.18(+4.59%) |
Oct 17, 2018 | 3.640 | 4.100 | 3.460 | 3.920 | 1,565,730 | +0.40(+11.36%) |
Oct 16, 2018 | 3.350 | 3.640 | 3.241 | 3.520 | 431,415 | +0.17(+5.07%) |
Oct 15, 2018 | 3.140 | 3.380 | 3.140 | 3.350 | 221,053 | +0.19(+6.01%) |
Oct 12, 2018 | 3.300 | 3.450 | 3.090 | 3.160 | 165,600 | -0.10(-3.07%) |
Oct 11, 2018 | 3.120 | 3.290 | 3.050 | 3.260 | 182,040 | +0.15(+4.82%) |
Oct 10, 2018 | 3.220 | 3.249 | 3.030 | 3.110 | 178,349 | -0.09(-2.81%) |
Oct 09, 2018 | 3.370 | 3.463 | 3.150 | 3.200 | 278,277 | -0.20(-5.88%) |
Oct 08, 2018 | 3.680 | 3.680 | 3.320 | 3.400 | 304,433 | -0.24(-6.59%) |
Oct 05, 2018 | 3.460 | 3.850 | 3.400 | 3.640 | 538,100 | +0.12(+3.41%) |
Oct 04, 2018 | 3.740 | 3.950 | 3.450 | 3.520 | 614,528 | -0.19(-5.12%) |
Oct 03, 2018 | 3.410 | 3.750 | 3.410 | 3.710 | 415,768 | +0.32(+9.44%) |
Oct 02, 2018 | 3.640 | 3.700 | 3.340 | 3.390 | 229,776 | -0.23(-6.35%) |
Oct 01, 2018 | 3.470 | 3.750 | 3.400 | 3.620 | 831,919 | +0.17(+4.93%) |
Sep 28, 2018 | 3.200 | 3.540 | 3.200 | 3.450 | 294,800 | +0.08(+2.22%) |
Sep 27, 2018 | 3.350 | 3.450 | 3.260 | 3.375 | 113,577 | +0.08(+2.27%) |
Sep 26, 2018 | 3.400 | 3.400 | 3.200 | 3.300 | 103,005 | -0.10(-2.94%) |
Sep 25, 2018 | 3.450 | 3.450 | 3.150 | 3.400 | 161,252 | +0.10(+3.03%) |
Sep 24, 2018 | 3.250 | 3.450 | 3.200 | 3.300 | 182,600 | +0.05(+1.54%) |
Sep 21, 2018 | 3.300 | 3.385 | 3.200 | 3.250 | 139,700 | +0.00(+0.00%) |
Sep 20, 2018 | 3.200 | 3.350 | 3.200 | 3.250 | 92,399 | +0.10(+3.17%) |
Sep 19, 2018 | 3.350 | 3.350 | 3.150 | 3.150 | 57,703 | -0.15(-4.55%) |
Sep 18, 2018 | 3.350 | 3.350 | 3.150 | 3.300 | 78,417 | +0.00(+0.00%) |
Sep 17, 2018 | 3.150 | 3.300 | 3.100 | 3.300 | 89,559 | +0.20(+6.45%) |
Sep 14, 2018 | 3.100 | 3.200 | 3.050 | 3.100 | 56,700 | +0.00(+0.00%) |
Sep 13, 2018 | 3.250 | 3.250 | 3.100 | 3.100 | 80,112 | -0.15(-4.62%) |
Sep 12, 2018 | 3.350 | 3.350 | 3.200 | 3.250 | 37,317 | -0.05(-1.52%) |
Sep 11, 2018 | 3.100 | 3.400 | 3.090 | 3.300 | 103,666 | +0.15(+4.76%) |
Sep 10, 2018 | 3.350 | 3.350 | 3.050 | 3.150 | 182,316 | -0.20(-5.97%) |
Sep 07, 2018 | 3.400 | 3.450 | 3.350 | 3.350 | 88,400 | -0.05(-1.47%) |
Sep 06, 2018 | 3.500 | 3.500 | 3.350 | 3.400 | 89,522 | +0.00(+0.00%) |
Sep 05, 2018 | 3.500 | 3.500 | 3.350 | 3.400 | 84,824 | -0.15(-4.23%) |
Sep 04, 2018 | 3.500 | 3.550 | 3.300 | 3.550 | 296,165 | +0.10(+2.90%) |
Aug 31, 2018 | 3.450 | 3.450 | 3.450 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 3.400 | 3.500 | 3.300 | 3.450 | 378,520 | +0.15(+4.55%) |
Aug 29, 2018 | 3.100 | 3.390 | 3.050 | 3.300 | 316,314 | +0.30(+10.00%) |
Aug 28, 2018 | 2.550 | 3.000 | 2.500 | 3.000 | 211,918 | +0.48(+18.81%) |
Aug 27, 2018 | 2.600 | 2.600 | 2.500 | 2.525 | 34,551 | -0.05(-1.94%) |
Aug 24, 2018 | 2.600 | 2.600 | 2.550 | 2.575 | 66,900 | -0.02(-0.96%) |
Aug 23, 2018 | 2.550 | 2.600 | 2.450 | 2.600 | 78,813 | +0.10(+4.00%) |
Aug 22, 2018 | 2.300 | 2.550 | 2.300 | 2.500 | 240,084 | +0.20(+8.70%) |
Aug 21, 2018 | 2.350 | 2.375 | 2.300 | 2.300 | 46,099 | +0.00(+0.00%) |
Aug 20, 2018 | 2.450 | 2.450 | 2.300 | 2.300 | 105,562 | -0.15(-6.12%) |
Aug 17, 2018 | 2.350 | 2.450 | 2.300 | 2.450 | 94,600 | +0.15(+6.52%) |
Aug 16, 2018 | 2.300 | 2.350 | 2.300 | 2.300 | 31,662 | +0.00(+0.00%) |
Aug 15, 2018 | 2.400 | 2.400 | 2.300 | 2.300 | 133,732 | -0.10(-4.17%) |
Aug 14, 2018 | 2.450 | 2.450 | 2.350 | 2.400 | 34,327 | +0.00(+0.00%) |
Aug 13, 2018 | 2.400 | 2.450 | 2.400 | 2.400 | 64,738 | -0.05(-2.04%) |
Aug 10, 2018 | 2.550 | 2.600 | 2.400 | 2.450 | 111,000 | -0.12(-4.85%) |
Aug 09, 2018 | 2.500 | 2.600 | 2.500 | 2.575 | 73,638 | +0.38(+17.05%) |
Aug 08, 2018 | 2.450 | 2.600 | 2.450 | 2.200 | 97,393 | -0.42(-16.19%) |
Aug 07, 2018 | 2.550 | 2.650 | 2.450 | 2.625 | 186,323 | +0.08(+2.94%) |
Aug 06, 2018 | 2.600 | 2.600 | 2.550 | 2.550 | 79,871 | -0.03(-0.97%) |
Aug 03, 2018 | 2.550 | 2.650 | 2.550 | 2.575 | 32,500 | -0.02(-0.96%) |
Aug 02, 2018 | 2.600 | 2.650 | 2.550 | 2.600 | 247,083 | -0.02(-0.95%) |