Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 3.500 | 3.550 | 3.130 | 3.150 | 352,916 | -0.33(-9.48%) |
Oct 30, 2018 | 3.340 | 3.530 | 3.250 | 3.480 | 177,467 | +0.11(+3.26%) |
Oct 29, 2018 | 3.740 | 3.740 | 3.340 | 3.370 | 217,989 | -0.32(-8.67%) |
Oct 26, 2018 | 3.760 | 3.770 | 3.570 | 3.690 | 102,000 | -0.16(-4.16%) |
Oct 25, 2018 | 3.890 | 4.100 | 3.790 | 3.850 | 89,324 | +0.14(+3.77%) |
Oct 24, 2018 | 4.130 | 4.148 | 3.690 | 3.710 | 174,667 | -0.39(-9.51%) |
Oct 23, 2018 | 4.280 | 4.297 | 4.010 | 4.100 | 195,686 | -0.34(-7.66%) |
Oct 22, 2018 | 4.370 | 4.470 | 4.100 | 4.440 | 228,048 | +0.03(+0.68%) |
Oct 19, 2018 | 4.560 | 4.710 | 4.400 | 4.410 | 64,000 | -0.16(-3.50%) |
Oct 18, 2018 | 4.500 | 4.630 | 4.410 | 4.570 | 96,238 | -0.02(-0.44%) |
Oct 17, 2018 | 4.900 | 4.950 | 4.550 | 4.590 | 136,863 | -0.32(-6.52%) |
Oct 16, 2018 | 4.810 | 5.000 | 4.750 | 4.910 | 133,883 | +0.15(+3.15%) |
Oct 15, 2018 | 4.850 | 4.900 | 4.600 | 4.760 | 107,289 | -0.09(-1.86%) |
Oct 12, 2018 | 4.850 | 4.980 | 4.740 | 4.850 | 133,900 | +0.12(+2.54%) |
Oct 11, 2018 | 5.260 | 5.290 | 4.710 | 4.730 | 318,194 | -0.51(-9.73%) |
Oct 10, 2018 | 5.580 | 5.610 | 5.230 | 5.240 | 221,169 | -0.29(-5.24%) |
Oct 09, 2018 | 5.310 | 5.780 | 5.310 | 5.530 | 308,302 | +0.20(+3.75%) |
Oct 08, 2018 | 5.470 | 5.470 | 5.280 | 5.330 | 222,792 | -0.16(-2.91%) |
Oct 05, 2018 | 5.450 | 5.680 | 5.440 | 5.490 | 179,000 | +0.06(+1.10%) |
Oct 04, 2018 | 5.790 | 5.850 | 5.360 | 5.430 | 224,637 | -0.37(-6.38%) |
Oct 03, 2018 | 5.860 | 6.060 | 5.780 | 5.800 | 226,559 | -0.06(-1.02%) |
Oct 02, 2018 | 5.980 | 6.000 | 5.590 | 5.860 | 211,432 | -0.11(-1.84%) |
Oct 01, 2018 | 5.900 | 6.100 | 5.760 | 5.970 | 264,742 | +0.09(+1.53%) |
Sep 28, 2018 | 5.580 | 6.140 | 5.520 | 5.880 | 434,800 | +0.30(+5.38%) |
Sep 27, 2018 | 5.270 | 5.600 | 5.181 | 5.580 | 171,678 | +0.31(+5.88%) |
Sep 26, 2018 | 5.340 | 5.340 | 5.110 | 5.270 | 179,462 | -0.09(-1.68%) |
Sep 25, 2018 | 5.000 | 5.420 | 4.980 | 5.360 | 387,129 | +0.37(+7.41%) |
Sep 24, 2018 | 4.780 | 5.020 | 4.740 | 4.990 | 570,051 | +0.32(+6.85%) |
Sep 21, 2018 | 4.590 | 4.720 | 4.530 | 4.670 | 246,800 | +0.09(+1.97%) |
Sep 20, 2018 | 4.490 | 4.620 | 4.430 | 4.580 | 210,595 | +0.12(+2.69%) |
Sep 19, 2018 | 4.400 | 4.580 | 4.400 | 4.460 | 76,397 | +0.04(+0.90%) |
Sep 18, 2018 | 4.330 | 4.630 | 4.330 | 4.420 | 167,874 | +0.11(+2.55%) |
Sep 17, 2018 | 4.290 | 4.400 | 4.210 | 4.310 | 77,698 | +0.01(+0.23%) |
Sep 14, 2018 | 4.280 | 4.370 | 4.220 | 4.300 | 53,800 | -0.01(-0.23%) |
Sep 13, 2018 | 4.210 | 4.420 | 4.170 | 4.310 | 109,172 | +0.03(+0.70%) |
Sep 12, 2018 | 4.380 | 4.470 | 4.260 | 4.280 | 64,681 | -0.07(-1.61%) |
Sep 11, 2018 | 4.310 | 4.475 | 4.270 | 4.350 | 259,334 | +0.04(+0.93%) |
Sep 10, 2018 | 4.340 | 4.440 | 4.260 | 4.310 | 72,441 | -0.03(-0.69%) |
Sep 07, 2018 | 4.340 | 4.460 | 4.230 | 4.340 | 132,000 | -0.04(-0.91%) |
Sep 06, 2018 | 4.450 | 4.490 | 4.310 | 4.380 | 88,285 | -0.07(-1.57%) |
Sep 05, 2018 | 4.600 | 4.600 | 4.290 | 4.450 | 96,618 | -0.15(-3.26%) |
Sep 04, 2018 | 4.380 | 4.640 | 4.240 | 4.600 | 212,119 | +0.19(+4.31%) |
Aug 31, 2018 | 4.410 | 4.410 | 4.410 | 0 | +0.03(+0.68%) | |
Aug 30, 2018 | 4.460 | 4.510 | 4.340 | 4.380 | 62,703 | -0.08(-1.79%) |
Aug 29, 2018 | 4.420 | 4.520 | 4.400 | 4.460 | 65,795 | +0.05(+1.13%) |
Aug 28, 2018 | 4.450 | 4.572 | 4.291 | 4.410 | 113,696 | -0.10(-2.22%) |
Aug 27, 2018 | 4.590 | 4.850 | 4.510 | 4.510 | 172,646 | -0.12(-2.59%) |
Aug 24, 2018 | 4.450 | 4.690 | 4.370 | 4.630 | 254,500 | +0.28(+6.44%) |
Aug 23, 2018 | 4.230 | 4.360 | 4.170 | 4.350 | 72,334 | +0.12(+2.84%) |
Aug 22, 2018 | 4.160 | 4.280 | 4.160 | 4.230 | 137,654 | +0.09(+2.17%) |
Aug 21, 2018 | 4.150 | 4.324 | 4.100 | 4.140 | 102,063 | +0.03(+0.73%) |
Aug 20, 2018 | 4.050 | 4.220 | 4.000 | 4.110 | 110,815 | +0.11(+2.75%) |
Aug 17, 2018 | 4.030 | 4.050 | 3.840 | 4.000 | 95,300 | -0.03(-0.74%) |
Aug 16, 2018 | 4.050 | 4.060 | 3.930 | 4.030 | 83,647 | +0.02(+0.50%) |
Aug 15, 2018 | 4.150 | 4.150 | 3.845 | 4.010 | 174,589 | -0.17(-4.07%) |
Aug 14, 2018 | 4.090 | 4.250 | 4.090 | 4.180 | 117,902 | +0.09(+2.20%) |
Aug 13, 2018 | 4.610 | 4.630 | 4.050 | 4.090 | 461,163 | -0.52(-11.28%) |
Aug 10, 2018 | 4.440 | 4.630 | 4.350 | 4.610 | 197,800 | +0.14(+3.13%) |
Aug 09, 2018 | 4.370 | 4.490 | 4.290 | 4.470 | 105,089 | +0.07(+1.59%) |
Aug 08, 2018 | 4.370 | 4.530 | 4.230 | 4.400 | 152,748 | +0.04(+0.92%) |
Aug 07, 2018 | 4.150 | 4.460 | 4.148 | 4.360 | 199,053 | +0.26(+6.34%) |
Aug 06, 2018 | 4.090 | 4.170 | 4.015 | 4.100 | 133,995 | -0.02(-0.49%) |
Aug 03, 2018 | 4.320 | 4.340 | 4.020 | 4.120 | 476,500 | -0.27(-6.15%) |
Aug 02, 2018 | 5.000 | 5.000 | 4.200 | 4.390 | 623,381 | -0.36(-7.58%) |