Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 3.800 | 3.880 | 3.770 | 3.840 | 15,275 | +0.02(+0.52%) |
Oct 30, 2018 | 3.700 | 3.840 | 3.630 | 3.820 | 137,811 | +0.10(+2.69%) |
Oct 29, 2018 | 3.900 | 4.040 | 3.680 | 3.720 | 150,989 | -0.15(-3.88%) |
Oct 26, 2018 | 3.730 | 3.890 | 3.690 | 3.870 | 49,400 | +0.07(+1.84%) |
Oct 25, 2018 | 3.840 | 3.910 | 3.660 | 3.800 | 60,337 | +0.00(+0.00%) |
Oct 24, 2018 | 3.860 | 3.980 | 3.770 | 3.800 | 69,953 | -0.09(-2.31%) |
Oct 23, 2018 | 3.780 | 3.900 | 3.568 | 3.890 | 151,707 | +0.06(+1.57%) |
Oct 22, 2018 | 3.970 | 4.100 | 3.780 | 3.830 | 102,538 | -0.13(-3.28%) |
Oct 19, 2018 | 4.100 | 4.200 | 3.950 | 3.960 | 96,400 | -0.08(-1.98%) |
Oct 18, 2018 | 3.890 | 4.050 | 3.880 | 4.040 | 99,339 | +0.20(+5.21%) |
Oct 17, 2018 | 3.840 | 3.868 | 3.810 | 3.840 | 20,295 | -0.04(-1.03%) |
Oct 16, 2018 | 3.880 | 3.951 | 3.860 | 3.880 | 36,170 | -0.02(-0.51%) |
Oct 15, 2018 | 3.800 | 3.900 | 3.740 | 3.900 | 38,123 | +0.13(+3.45%) |
Oct 12, 2018 | 3.660 | 3.840 | 3.660 | 3.770 | 21,900 | +0.16(+4.43%) |
Oct 11, 2018 | 3.550 | 3.740 | 3.510 | 3.610 | 117,010 | -0.03(-0.82%) |
Oct 10, 2018 | 3.880 | 3.909 | 3.620 | 3.640 | 142,025 | -0.22(-5.70%) |
Oct 09, 2018 | 3.880 | 3.990 | 3.850 | 3.860 | 62,739 | -0.05(-1.28%) |
Oct 08, 2018 | 4.010 | 4.010 | 3.900 | 3.910 | 43,073 | -0.14(-3.46%) |
Oct 05, 2018 | 3.950 | 4.100 | 3.860 | 4.050 | 120,900 | +0.15(+3.85%) |
Oct 04, 2018 | 4.130 | 4.130 | 3.860 | 3.900 | 127,208 | -0.20(-4.88%) |
Oct 03, 2018 | 4.050 | 4.150 | 3.938 | 4.100 | 170,551 | +0.28(+7.33%) |
Oct 02, 2018 | 4.100 | 4.150 | 3.750 | 3.820 | 294,875 | -0.33(-7.95%) |
Oct 01, 2018 | 4.210 | 4.210 | 4.110 | 4.150 | 53,879 | -0.02(-0.48%) |
Sep 28, 2018 | 4.210 | 4.290 | 4.100 | 4.170 | 71,000 | -0.07(-1.65%) |
Sep 27, 2018 | 4.229 | 4.290 | 4.137 | 4.240 | 67,613 | +0.03(+0.71%) |
Sep 26, 2018 | 4.270 | 4.270 | 4.170 | 4.210 | 39,231 | -0.07(-1.64%) |
Sep 25, 2018 | 4.240 | 4.300 | 4.140 | 4.280 | 69,224 | +0.07(+1.66%) |
Sep 24, 2018 | 4.350 | 4.353 | 4.115 | 4.210 | 80,798 | -0.17(-3.88%) |
Sep 21, 2018 | 4.350 | 4.450 | 4.350 | 4.380 | 41,600 | +0.03(+0.69%) |
Sep 20, 2018 | 4.220 | 4.400 | 4.220 | 4.350 | 60,553 | +0.10(+2.35%) |
Sep 19, 2018 | 4.110 | 4.360 | 4.110 | 4.250 | 81,155 | +0.13(+3.16%) |
Sep 18, 2018 | 4.200 | 4.226 | 4.090 | 4.120 | 72,693 | -0.11(-2.60%) |
Sep 17, 2018 | 4.410 | 4.410 | 4.200 | 4.230 | 29,576 | +0.07(+1.68%) |
Sep 14, 2018 | 4.070 | 4.290 | 4.070 | 4.160 | 41,800 | +0.08(+1.96%) |
Sep 13, 2018 | 4.060 | 4.289 | 4.060 | 4.080 | 61,837 | -0.01(-0.24%) |
Sep 12, 2018 | 4.180 | 4.220 | 4.060 | 4.090 | 107,823 | -0.11(-2.62%) |
Sep 11, 2018 | 4.390 | 4.390 | 4.090 | 4.200 | 168,249 | -0.24(-5.41%) |
Sep 10, 2018 | 4.460 | 4.580 | 4.420 | 4.440 | 36,507 | -0.02(-0.45%) |
Sep 07, 2018 | 4.460 | 4.490 | 4.220 | 4.460 | 86,900 | +0.05(+1.14%) |
Sep 06, 2018 | 4.597 | 4.597 | 4.340 | 4.410 | 132,520 | -0.14(-3.08%) |
Sep 05, 2018 | 4.520 | 4.649 | 4.520 | 4.550 | 56,430 | -0.02(-0.44%) |
Sep 04, 2018 | 4.620 | 4.640 | 4.570 | 4.570 | 78,119 | -0.07(-1.51%) |
Aug 31, 2018 | 4.640 | 4.640 | 4.640 | 0 | +0.04(+0.87%) | |
Aug 30, 2018 | 4.660 | 4.690 | 4.590 | 4.600 | 42,776 | -0.04(-0.86%) |
Aug 29, 2018 | 4.690 | 4.749 | 4.630 | 4.640 | 54,396 | -0.04(-0.85%) |
Aug 28, 2018 | 4.730 | 4.800 | 4.650 | 4.680 | 70,616 | +0.01(+0.21%) |
Aug 27, 2018 | 4.660 | 4.740 | 4.530 | 4.670 | 174,750 | +0.01(+0.21%) |
Aug 24, 2018 | 4.700 | 4.750 | 4.610 | 4.660 | 118,000 | -0.08(-1.69%) |
Aug 23, 2018 | 4.680 | 4.790 | 4.611 | 4.740 | 134,917 | +0.08(+1.72%) |
Aug 22, 2018 | 4.820 | 4.820 | 4.620 | 4.660 | 206,738 | -0.11(-2.31%) |
Aug 21, 2018 | 4.930 | 5.000 | 4.750 | 4.770 | 232,099 | -0.21(-4.22%) |
Aug 20, 2018 | 5.010 | 5.129 | 4.900 | 4.980 | 175,207 | -0.07(-1.39%) |
Aug 17, 2018 | 5.330 | 5.350 | 5.000 | 5.050 | 214,000 | -0.18(-3.44%) |
Aug 16, 2018 | 5.130 | 5.460 | 5.120 | 5.230 | 380,123 | +0.13(+2.55%) |
Aug 15, 2018 | 5.670 | 5.670 | 4.960 | 5.100 | 483,701 | -0.16(-3.04%) |
Aug 14, 2018 | 5.380 | 5.550 | 5.050 | 5.260 | 425,510 | -0.16(-2.95%) |
Aug 13, 2018 | 5.300 | 5.490 | 5.260 | 5.420 | 229,332 | +0.19(+3.63%) |
Aug 10, 2018 | 5.060 | 5.240 | 5.050 | 5.230 | 103,900 | +0.16(+3.16%) |
Aug 09, 2018 | 5.120 | 5.130 | 5.030 | 5.070 | 101,745 | -0.07(-1.36%) |
Aug 08, 2018 | 5.020 | 5.150 | 5.020 | 5.140 | 51,786 | +0.08(+1.58%) |
Aug 07, 2018 | 4.950 | 5.100 | 4.950 | 5.060 | 62,341 | +0.13(+2.56%) |
Aug 06, 2018 | 5.000 | 5.055 | 4.900 | 4.934 | 91,573 | -0.10(-1.92%) |
Aug 03, 2018 | 4.910 | 5.080 | 4.910 | 5.030 | 108,100 | +0.08(+1.62%) |
Aug 02, 2018 | 4.920 | 4.960 | 4.880 | 4.950 | 45,494 | -0.02(-0.40%) |