Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 3.650 | 3.680 | 3.650 | 3.680 | 550 | +0.08(+2.22%) |
Oct 30, 2018 | 3.640 | 3.640 | 3.510 | 3.600 | 4,325 | -0.06(-1.64%) |
Oct 29, 2018 | 3.690 | 3.710 | 3.630 | 3.660 | 1,863 | +0.00(+0.00%) |
Oct 26, 2018 | 3.700 | 3.730 | 3.660 | 3.660 | 4,400 | -0.06(-1.61%) |
Oct 25, 2018 | 3.750 | 3.750 | 3.720 | 3.720 | 9,893 | -0.04(-1.06%) |
Oct 24, 2018 | 3.810 | 3.810 | 3.640 | 3.760 | 13,019 | -0.08(-2.08%) |
Oct 23, 2018 | 3.910 | 3.910 | 3.840 | 3.840 | 5,613 | -0.04(-1.03%) |
Oct 22, 2018 | 4.480 | 4.480 | 3.860 | 3.880 | 18,480 | +0.01(+0.26%) |
Oct 19, 2018 | 3.820 | 3.900 | 3.820 | 3.870 | 2,735 | -0.02(-0.51%) |
Oct 18, 2018 | 3.980 | 3.980 | 3.870 | 3.890 | 2,671 | -0.02(-0.51%) |
Oct 17, 2018 | 4.000 | 4.000 | 3.800 | 3.910 | 40,485 | -0.04(-1.01%) |
Oct 16, 2018 | 4.040 | 4.070 | 3.950 | 3.950 | 15,338 | -0.01(-0.25%) |
Oct 15, 2018 | 4.000 | 4.000 | 3.850 | 3.960 | 17,408 | -0.04(-1.00%) |
Oct 12, 2018 | 4.260 | 4.260 | 3.870 | 4.000 | 111,634 | -0.64(-13.79%) |
Oct 11, 2018 | 4.560 | 4.640 | 4.530 | 4.640 | 7,233 | +0.08(+1.75%) |
Oct 10, 2018 | 4.760 | 4.760 | 4.550 | 4.560 | 4,140 | -0.23(-4.80%) |
Oct 09, 2018 | 4.930 | 4.930 | 4.610 | 4.790 | 7,264 | -0.13(-2.64%) |
Oct 05, 2018 | 4.920 | 4.920 | 4.920 | 0 | +0.08(+1.65%) | |
Oct 04, 2018 | 4.810 | 4.870 | 4.800 | 4.840 | 2,900 | -0.09(-1.83%) |
Oct 03, 2018 | 4.820 | 5.000 | 4.800 | 4.930 | 9,502 | +0.08(+1.65%) |
Oct 02, 2018 | 4.850 | 4.890 | 4.850 | 4.850 | 3,909 | -0.02(-0.41%) |
Oct 01, 2018 | 5.000 | 5.000 | 4.740 | 4.870 | 21,196 | +0.00(+0.00%) |
Sep 28, 2018 | 5.020 | 5.110 | 4.870 | 4.870 | 10,100 | -0.18(-3.56%) |
Sep 27, 2018 | 5.060 | 5.180 | 5.050 | 5.050 | 11,346 | -0.04(-0.79%) |
Sep 26, 2018 | 5.060 | 5.220 | 5.010 | 5.090 | 12,503 | -0.01(-0.20%) |
Sep 25, 2018 | 5.090 | 5.220 | 5.090 | 5.100 | 5,000 | -0.02(-0.39%) |
Sep 24, 2018 | 5.130 | 5.190 | 5.030 | 5.120 | 7,315 | -0.08(-1.54%) |
Sep 21, 2018 | 5.180 | 5.210 | 5.100 | 5.200 | 3,420 | -0.05(-0.95%) |
Sep 20, 2018 | 4.960 | 5.270 | 4.960 | 5.250 | 13,127 | +0.21(+4.17%) |
Sep 19, 2018 | 5.140 | 5.260 | 4.960 | 5.040 | 19,116 | -0.13(-2.51%) |
Sep 18, 2018 | 5.070 | 5.170 | 5.070 | 5.170 | 2,560 | +0.10(+1.97%) |
Sep 17, 2018 | 5.160 | 5.180 | 5.060 | 5.070 | 5,737 | -0.13(-2.50%) |
Sep 14, 2018 | 5.100 | 5.220 | 4.970 | 5.200 | 8,700 | +0.02(+0.39%) |
Sep 13, 2018 | 5.390 | 5.400 | 5.140 | 5.180 | 5,279 | -0.18(-3.36%) |
Sep 12, 2018 | 5.370 | 5.410 | 5.330 | 5.360 | 4,015 | -0.08(-1.47%) |
Sep 11, 2018 | 5.460 | 5.520 | 5.440 | 5.440 | 3,900 | -0.10(-1.81%) |
Sep 10, 2018 | 5.570 | 5.570 | 5.540 | 5.540 | 300 | -0.07(-1.25%) |
Sep 07, 2018 | 5.560 | 5.610 | 5.510 | 5.610 | 4,400 | +0.07(+1.26%) |
Sep 06, 2018 | 5.530 | 5.540 | 5.530 | 5.540 | 379 | +0.01(+0.18%) |
Sep 05, 2018 | 5.660 | 5.660 | 5.460 | 5.530 | 4,900 | -0.22(-3.83%) |
Sep 04, 2018 | 5.600 | 5.770 | 5.490 | 5.750 | 8,100 | -0.02(-0.35%) |
Aug 31, 2018 | 5.770 | 5.770 | 5.770 | 0 | +0.19(+3.41%) | |
Aug 30, 2018 | 5.430 | 5.580 | 5.430 | 5.580 | 15,375 | +0.10(+1.82%) |
Aug 29, 2018 | 5.050 | 5.500 | 5.050 | 5.480 | 21,410 | +0.45(+8.95%) |
Aug 28, 2018 | 4.990 | 5.050 | 4.990 | 5.030 | 4,400 | +0.05(+1.00%) |
Aug 27, 2018 | 5.000 | 5.040 | 4.980 | 4.980 | 8,595 | -0.13(-2.54%) |
Aug 24, 2018 | 5.340 | 5.350 | 5.110 | 5.110 | 7,800 | -0.29(-5.37%) |
Aug 23, 2018 | 5.340 | 5.400 | 5.320 | 5.400 | 10,398 | +0.06(+1.12%) |
Aug 22, 2018 | 5.100 | 5.340 | 5.100 | 5.340 | 26,293 | +0.09(+1.71%) |
Aug 21, 2018 | 4.980 | 5.250 | 4.980 | 5.250 | 32,116 | +0.30(+6.06%) |
Aug 20, 2018 | 4.910 | 4.970 | 4.910 | 4.950 | 2,737 | +0.04(+0.81%) |
Aug 17, 2018 | 4.960 | 4.960 | 4.910 | 4.910 | 1,307 | -0.06(-1.21%) |
Aug 16, 2018 | 4.890 | 5.050 | 4.890 | 4.970 | 2,900 | +0.01(+0.20%) |
Aug 15, 2018 | 4.920 | 5.000 | 4.910 | 4.960 | 3,100 | -0.03(-0.60%) |
Aug 14, 2018 | 4.870 | 4.990 | 4.820 | 4.990 | 6,416 | +0.07(+1.42%) |
Aug 13, 2018 | 4.970 | 5.010 | 4.920 | 4.920 | 6,287 | -0.08(-1.60%) |
Aug 10, 2018 | 4.970 | 5.050 | 4.970 | 5.000 | 8,513 | -0.01(-0.20%) |
Aug 09, 2018 | 4.960 | 5.050 | 4.930 | 5.010 | 9,943 | +0.06(+1.21%) |
Aug 08, 2018 | 4.950 | 4.990 | 4.930 | 4.950 | 5,849 | +0.02(+0.41%) |
Aug 07, 2018 | 4.940 | 4.990 | 4.930 | 4.930 | 2,350 | -0.07(-1.40%) |
Aug 03, 2018 | 5.000 | 5.000 | 5.000 | 0 | -0.01(-0.20%) | |
Aug 02, 2018 | 4.970 | 5.030 | 4.940 | 5.010 | 5,525 | -0.07(-1.38%) |