Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 3.290 | 3.430 | 3.290 | 3.320 | 170,230 | +0.11(+3.43%) |
Oct 30, 2018 | 3.270 | 3.310 | 3.130 | 3.210 | 124,084 | -0.08(-2.43%) |
Oct 29, 2018 | 3.290 | 3.430 | 3.240 | 3.290 | 97,037 | +0.09(+2.81%) |
Oct 26, 2018 | 3.120 | 3.220 | 3.050 | 3.200 | 349,800 | +0.05(+1.59%) |
Oct 25, 2018 | 3.100 | 3.270 | 3.100 | 3.150 | 165,681 | +0.05(+1.61%) |
Oct 24, 2018 | 3.360 | 3.430 | 3.090 | 3.100 | 167,621 | -0.26(-7.74%) |
Oct 23, 2018 | 3.680 | 3.680 | 3.350 | 3.360 | 143,121 | -0.30(-8.20%) |
Oct 22, 2018 | 3.350 | 3.680 | 3.330 | 3.660 | 265,180 | +0.38(+11.59%) |
Oct 19, 2018 | 3.440 | 3.520 | 3.270 | 3.280 | 128,600 | -0.16(-4.65%) |
Oct 18, 2018 | 3.750 | 3.750 | 3.410 | 3.440 | 247,473 | -0.33(-8.75%) |
Oct 17, 2018 | 3.870 | 3.900 | 3.760 | 3.770 | 139,601 | -0.14(-3.58%) |
Oct 16, 2018 | 3.810 | 3.990 | 3.685 | 3.910 | 272,376 | -0.22(-5.33%) |
Oct 15, 2018 | 4.000 | 4.250 | 4.000 | 4.130 | 107,585 | +0.08(+1.98%) |
Oct 12, 2018 | 3.790 | 4.130 | 3.760 | 4.050 | 593,000 | +0.30(+8.00%) |
Oct 11, 2018 | 3.890 | 3.920 | 3.725 | 3.750 | 187,724 | -0.13(-3.35%) |
Oct 10, 2018 | 4.040 | 4.110 | 3.860 | 3.880 | 102,260 | -0.18(-4.43%) |
Oct 09, 2018 | 3.920 | 4.110 | 3.900 | 4.060 | 107,897 | +0.11(+2.78%) |
Oct 08, 2018 | 3.880 | 3.970 | 3.820 | 3.950 | 117,762 | +0.07(+1.80%) |
Oct 05, 2018 | 3.980 | 3.980 | 3.765 | 3.880 | 305,700 | -0.11(-2.76%) |
Oct 04, 2018 | 4.250 | 4.250 | 3.950 | 3.990 | 123,866 | -0.21(-5.00%) |
Oct 03, 2018 | 3.930 | 4.550 | 3.930 | 4.200 | 543,867 | +0.28(+7.14%) |
Oct 02, 2018 | 4.000 | 4.010 | 3.890 | 3.920 | 80,084 | -0.11(-2.73%) |
Oct 01, 2018 | 4.130 | 4.190 | 3.950 | 4.030 | 76,763 | -0.09(-2.18%) |
Sep 28, 2018 | 4.040 | 4.130 | 4.000 | 4.120 | 108,500 | +0.06(+1.48%) |
Sep 27, 2018 | 3.910 | 4.190 | 3.890 | 4.060 | 182,786 | +0.18(+4.64%) |
Sep 26, 2018 | 3.820 | 3.950 | 3.820 | 3.880 | 91,104 | +0.07(+1.84%) |
Sep 25, 2018 | 3.860 | 3.960 | 3.810 | 3.810 | 202,707 | -0.03(-0.78%) |
Sep 24, 2018 | 4.090 | 4.090 | 3.800 | 3.840 | 200,255 | -0.25(-6.11%) |
Sep 21, 2018 | 4.340 | 4.430 | 4.040 | 4.090 | 600,700 | -0.25(-5.76%) |
Sep 20, 2018 | 4.410 | 4.450 | 4.330 | 4.340 | 87,375 | -0.05(-1.14%) |
Sep 19, 2018 | 4.530 | 4.600 | 4.350 | 4.390 | 89,928 | -0.15(-3.30%) |
Sep 18, 2018 | 4.680 | 4.680 | 4.520 | 4.540 | 52,253 | -0.13(-2.78%) |
Sep 17, 2018 | 4.810 | 4.810 | 4.560 | 4.670 | 117,738 | -0.15(-3.11%) |
Sep 14, 2018 | 4.790 | 4.850 | 4.740 | 4.820 | 75,600 | +0.04(+0.84%) |
Sep 13, 2018 | 4.730 | 4.810 | 4.650 | 4.780 | 84,170 | +0.08(+1.70%) |
Sep 12, 2018 | 4.820 | 4.820 | 4.680 | 4.700 | 74,660 | -0.13(-2.69%) |
Sep 11, 2018 | 4.940 | 4.940 | 4.680 | 4.830 | 110,250 | -0.11(-2.23%) |
Sep 10, 2018 | 4.960 | 5.000 | 4.835 | 4.940 | 323,362 | +0.06(+1.23%) |
Sep 07, 2018 | 4.640 | 4.945 | 4.620 | 4.880 | 269,400 | +0.23(+4.95%) |
Sep 06, 2018 | 4.540 | 4.670 | 4.520 | 4.650 | 58,765 | +0.09(+1.97%) |
Sep 05, 2018 | 4.560 | 4.580 | 4.450 | 4.560 | 220,666 | -0.01(-0.22%) |
Sep 04, 2018 | 4.560 | 4.580 | 4.500 | 4.570 | 86,499 | -0.02(-0.44%) |
Aug 31, 2018 | 4.590 | 4.590 | 4.590 | 0 | -0.09(-1.92%) | |
Aug 30, 2018 | 4.730 | 4.730 | 4.620 | 4.680 | 105,006 | -0.05(-1.06%) |
Aug 29, 2018 | 4.670 | 4.790 | 4.610 | 4.730 | 137,029 | +0.07(+1.50%) |
Aug 28, 2018 | 4.540 | 4.710 | 4.500 | 4.660 | 111,590 | +0.12(+2.64%) |
Aug 27, 2018 | 4.020 | 4.650 | 3.990 | 4.540 | 144,799 | +0.12(+2.71%) |
Aug 24, 2018 | 4.410 | 4.470 | 4.250 | 4.420 | 134,100 | +0.02(+0.45%) |
Aug 23, 2018 | 4.310 | 4.470 | 4.310 | 4.400 | 118,570 | +0.08(+1.85%) |
Aug 22, 2018 | 4.190 | 4.350 | 4.190 | 4.320 | 101,161 | +0.13(+3.10%) |
Aug 21, 2018 | 4.010 | 4.190 | 4.010 | 4.190 | 60,021 | +0.19(+4.75%) |
Aug 20, 2018 | 4.100 | 4.105 | 3.980 | 4.000 | 57,277 | -0.07(-1.72%) |
Aug 17, 2018 | 4.050 | 4.150 | 4.010 | 4.070 | 115,600 | +0.01(+0.25%) |
Aug 16, 2018 | 4.010 | 4.110 | 4.005 | 4.060 | 49,978 | +0.06(+1.50%) |
Aug 15, 2018 | 4.130 | 4.130 | 3.990 | 4.000 | 43,981 | -0.12(-2.91%) |
Aug 14, 2018 | 4.090 | 4.130 | 4.010 | 4.120 | 55,974 | +0.04(+0.98%) |
Aug 13, 2018 | 4.140 | 4.190 | 4.010 | 4.080 | 59,141 | -0.06(-1.45%) |
Aug 10, 2018 | 4.250 | 4.280 | 4.110 | 4.140 | 75,900 | -0.12(-2.82%) |
Aug 09, 2018 | 4.020 | 4.283 | 4.000 | 4.260 | 123,349 | +0.23(+5.71%) |
Aug 08, 2018 | 4.050 | 4.070 | 3.950 | 4.030 | 197,101 | -0.01(-0.25%) |
Aug 07, 2018 | 4.350 | 4.410 | 4.010 | 4.040 | 111,934 | -0.31(-7.13%) |
Aug 06, 2018 | 4.490 | 4.540 | 4.280 | 4.350 | 100,842 | -0.13(-2.90%) |
Aug 03, 2018 | 4.450 | 4.500 | 4.400 | 4.480 | 389,900 | +0.03(+0.67%) |
Aug 02, 2018 | 4.390 | 4.460 | 4.355 | 4.450 | 47,734 | +0.04(+0.91%) |