Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 4.200 | 4.200 | 3.870 | 4.040 | 5,558 | -0.11(-2.65%) |
Oct 30, 2018 | 3.770 | 4.150 | 3.770 | 4.150 | 8,005 | +0.44(+11.92%) |
Oct 29, 2018 | 3.710 | 3.820 | 3.620 | 3.708 | 3,759 | -0.15(-3.94%) |
Oct 26, 2018 | 3.860 | 3.860 | 3.860 | 3.860 | 100 | +0.00(+0.00%) |
Oct 25, 2018 | 3.930 | 3.940 | 3.750 | 3.860 | 3,596 | -0.07(-1.78%) |
Oct 24, 2018 | 4.070 | 4.090 | 3.750 | 3.930 | 4,407 | -0.13(-3.20%) |
Oct 23, 2018 | 4.060 | 4.060 | 4.060 | 4.060 | 228 | +0.22(+5.73%) |
Oct 22, 2018 | 3.830 | 3.930 | 3.760 | 3.840 | 2,667 | +0.04(+1.05%) |
Oct 19, 2018 | 3.810 | 4.050 | 3.800 | 3.800 | 1,000 | -0.10(-2.56%) |
Oct 18, 2018 | 3.770 | 3.900 | 3.770 | 3.900 | 3,065 | +0.11(+2.90%) |
Oct 17, 2018 | 3.750 | 3.980 | 3.750 | 3.790 | 3,797 | -0.10(-2.57%) |
Oct 16, 2018 | 3.820 | 3.890 | 3.820 | 3.890 | 437 | -0.09(-2.26%) |
Oct 15, 2018 | 3.890 | 4.090 | 3.890 | 3.980 | 1,080 | +0.10(+2.58%) |
Oct 12, 2018 | 3.770 | 3.880 | 3.760 | 3.880 | 1,200 | +0.02(+0.52%) |
Oct 11, 2018 | 3.980 | 3.980 | 3.860 | 3.860 | 1,060 | -0.06(-1.53%) |
Oct 10, 2018 | 3.790 | 4.100 | 3.770 | 3.920 | 3,213 | -0.13(-3.21%) |
Oct 09, 2018 | 4.090 | 4.090 | 3.970 | 4.050 | 6,792 | -0.01(-0.25%) |
Oct 08, 2018 | 4.070 | 4.100 | 4.060 | 4.060 | 1,144 | +0.02(+0.50%) |
Oct 05, 2018 | 4.000 | 4.150 | 4.000 | 4.040 | 3,700 | -0.06(-1.46%) |
Oct 04, 2018 | 3.919 | 4.100 | 3.919 | 4.100 | 399,187 | +0.00(+0.00%) |
Oct 03, 2018 | 4.000 | 4.100 | 4.000 | 4.100 | 35,953 | +0.15(+3.80%) |
Oct 02, 2018 | 3.830 | 4.050 | 3.830 | 3.950 | 52,374 | -0.01(-0.25%) |
Oct 01, 2018 | 3.950 | 4.090 | 3.910 | 3.960 | 3,576 | -0.04(-1.00%) |
Sep 28, 2018 | 3.750 | 4.150 | 3.750 | 4.000 | 3,200 | +0.22(+5.76%) |
Sep 27, 2018 | 3.900 | 3.900 | 3.782 | 3.782 | 739 | +0.01(+0.36%) |
Sep 26, 2018 | 3.750 | 3.769 | 3.750 | 3.769 | 1,577 | -0.33(-8.08%) |
Sep 25, 2018 | 3.922 | 4.100 | 3.922 | 4.100 | 771 | +0.05(+1.23%) |
Sep 24, 2018 | 4.000 | 4.100 | 3.950 | 4.050 | 4,710 | -0.15(-3.57%) |
Sep 21, 2018 | 4.000 | 4.200 | 3.850 | 4.200 | 6,000 | +0.20(+5.00%) |
Sep 20, 2018 | 3.950 | 4.000 | 3.950 | 4.000 | 4,592 | +0.05(+1.27%) |
Sep 19, 2018 | 3.950 | 4.000 | 3.950 | 3.950 | 2,875 | +0.00(+0.00%) |
Sep 18, 2018 | 4.050 | 4.050 | 3.950 | 3.950 | 2,666 | +0.00(+0.00%) |
Sep 17, 2018 | 4.142 | 4.142 | 3.950 | 3.950 | 3,433 | +0.00(+0.00%) |
Sep 14, 2018 | 4.150 | 4.150 | 3.950 | 3.950 | 4,800 | +0.15(+3.95%) |
Sep 13, 2018 | 4.049 | 4.049 | 3.650 | 3.800 | 4,230 | -0.15(-3.80%) |
Sep 12, 2018 | 3.925 | 3.991 | 3.925 | 3.950 | 2,483 | +0.00(+0.00%) |
Sep 11, 2018 | 3.600 | 3.950 | 3.400 | 3.950 | 22,482 | +0.10(+2.60%) |
Sep 10, 2018 | 4.101 | 4.101 | 3.650 | 3.850 | 4,699 | -0.20(-4.94%) |
Sep 07, 2018 | 4.000 | 4.065 | 4.000 | 4.050 | 3,100 | +0.00(+0.00%) |
Sep 06, 2018 | 4.207 | 4.207 | 4.008 | 4.050 | 6,362 | -0.10(-2.41%) |
Sep 05, 2018 | 4.100 | 4.270 | 4.000 | 4.150 | 11,012 | -0.35(-7.78%) |
Sep 04, 2018 | 4.303 | 4.500 | 4.303 | 4.500 | 956 | +0.15(+3.45%) |
Aug 31, 2018 | 4.350 | 4.350 | 4.350 | 0 | -0.20(-4.40%) | |
Aug 30, 2018 | 4.455 | 4.590 | 4.455 | 4.550 | 2,281 | -0.10(-2.15%) |
Aug 29, 2018 | 4.362 | 4.650 | 4.350 | 4.650 | 7,359 | +0.35(+8.14%) |
Aug 28, 2018 | 4.400 | 4.400 | 4.300 | 4.300 | 1,244 | -0.20(-4.44%) |
Aug 27, 2018 | 4.450 | 4.700 | 4.401 | 4.500 | 2,508 | +0.10(+2.27%) |
Aug 24, 2018 | 4.450 | 4.450 | 4.350 | 4.400 | 2,300 | +0.00(+0.00%) |
Aug 23, 2018 | 4.850 | 4.850 | 4.350 | 4.400 | 14,524 | -0.15(-3.30%) |
Aug 22, 2018 | 4.800 | 4.900 | 4.500 | 4.550 | 10,677 | -0.30(-6.19%) |
Aug 21, 2018 | 5.050 | 5.050 | 4.850 | 4.850 | 2,337 | -0.10(-2.02%) |
Aug 20, 2018 | 4.900 | 5.000 | 4.851 | 4.950 | 2,350 | -0.15(-2.94%) |
Aug 17, 2018 | 5.350 | 5.350 | 5.100 | 5.100 | 500 | -0.05(-0.97%) |
Aug 16, 2018 | 5.050 | 5.250 | 4.750 | 5.150 | 2,322 | +0.20(+4.04%) |
Aug 15, 2018 | 5.100 | 5.100 | 4.875 | 4.950 | 4,096 | -0.15(-2.94%) |
Aug 14, 2018 | 5.300 | 5.300 | 5.100 | 5.100 | 297 | -0.20(-3.77%) |
Aug 13, 2018 | 5.350 | 5.350 | 5.100 | 5.300 | 4,422 | +0.30(+6.00%) |
Aug 10, 2018 | 5.000 | 5.000 | 5.000 | 5.000 | 500 | -0.09(-1.71%) |
Aug 09, 2018 | 4.900 | 5.100 | 4.850 | 5.087 | 7,914 | -0.26(-4.91%) |
Aug 08, 2018 | 4.900 | 5.350 | 4.900 | 5.350 | 551 | +0.00(+0.00%) |
Aug 07, 2018 | 5.293 | 5.350 | 5.293 | 5.350 | 830 | -0.05(-0.93%) |
Aug 06, 2018 | 5.400 | 5.400 | 61 | +0.00(+0.00%) | ||
Aug 03, 2018 | 5.550 | 5.550 | 5.400 | 5.400 | 7,700 | -0.14(-2.60%) |
Aug 02, 2018 | 5.500 | 5.544 | 5.500 | 5.544 | 1,580 | +0.02(+0.44%) |