Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 2.400 | 2.470 | 2.280 | 2.470 | 3,665 | +0.07(+2.92%) |
Oct 30, 2018 | 2.271 | 2.470 | 2.271 | 2.400 | 22,848 | +0.02(+0.84%) |
Oct 29, 2018 | 2.440 | 2.460 | 2.250 | 2.380 | 17,118 | -0.04(-1.65%) |
Oct 26, 2018 | 2.880 | 3.150 | 2.250 | 2.420 | 68,500 | -0.48(-16.55%) |
Oct 25, 2018 | 3.100 | 3.150 | 2.900 | 2.900 | 3,116 | -0.20(-6.45%) |
Oct 24, 2018 | 3.050 | 3.150 | 2.830 | 3.100 | 19,870 | -0.03(-0.96%) |
Oct 23, 2018 | 3.150 | 3.310 | 3.080 | 3.130 | 22,837 | -0.18(-5.44%) |
Oct 22, 2018 | 3.476 | 3.525 | 3.160 | 3.310 | 12,610 | -0.17(-4.89%) |
Oct 19, 2018 | 3.570 | 3.570 | 3.400 | 3.480 | 9,400 | -0.11(-3.06%) |
Oct 18, 2018 | 3.570 | 3.590 | 3.570 | 3.590 | 509 | +0.02(+0.56%) |
Oct 17, 2018 | 3.580 | 3.580 | 3.500 | 3.570 | 7,425 | +0.03(+0.85%) |
Oct 16, 2018 | 3.500 | 3.590 | 3.500 | 3.540 | 7,639 | +0.00(+0.00%) |
Oct 15, 2018 | 3.590 | 3.590 | 3.500 | 3.540 | 21,109 | +0.01(+0.28%) |
Oct 12, 2018 | 3.620 | 3.620 | 3.530 | 3.530 | 1,200 | -0.01(-0.28%) |
Oct 11, 2018 | 3.500 | 3.620 | 3.500 | 3.540 | 3,915 | +0.03(+0.85%) |
Oct 10, 2018 | 3.610 | 3.640 | 3.500 | 3.510 | 12,788 | -0.10(-2.77%) |
Oct 09, 2018 | 3.720 | 3.730 | 3.600 | 3.610 | 5,221 | -0.13(-3.48%) |
Oct 08, 2018 | 3.590 | 3.740 | 3.568 | 3.740 | 3,060 | +0.17(+4.76%) |
Oct 05, 2018 | 3.730 | 3.810 | 3.570 | 3.570 | 9,500 | -0.19(-5.05%) |
Oct 04, 2018 | 3.790 | 3.820 | 3.620 | 3.760 | 5,926 | -0.04(-1.05%) |
Oct 03, 2018 | 3.770 | 3.990 | 3.723 | 3.800 | 56,736 | +0.13(+3.68%) |
Oct 02, 2018 | 3.690 | 3.801 | 3.500 | 3.665 | 25,325 | +0.02(+0.69%) |
Oct 01, 2018 | 3.700 | 3.810 | 3.540 | 3.640 | 1,829 | -0.08(-2.15%) |
Sep 28, 2018 | 3.650 | 3.990 | 3.650 | 3.720 | 14,000 | +0.05(+1.36%) |
Sep 27, 2018 | 3.650 | 3.982 | 3.620 | 3.670 | 21,435 | +0.00(+0.00%) |
Sep 26, 2018 | 3.840 | 4.010 | 3.650 | 3.670 | 8,886 | -0.21(-5.41%) |
Sep 25, 2018 | 3.880 | 4.300 | 3.880 | 3.880 | 24,178 | +0.00(+0.00%) |
Sep 24, 2018 | 4.110 | 4.190 | 3.850 | 3.880 | 15,378 | -0.20(-4.90%) |
Sep 21, 2018 | 4.200 | 4.240 | 3.900 | 4.080 | 118,800 | -0.16(-3.77%) |
Sep 20, 2018 | 3.750 | 4.350 | 3.750 | 4.240 | 112,377 | +0.54(+14.59%) |
Sep 19, 2018 | 3.800 | 3.970 | 3.700 | 3.700 | 29,029 | -0.10(-2.63%) |
Sep 18, 2018 | 3.920 | 3.920 | 3.600 | 3.800 | 25,534 | -0.12(-3.06%) |
Sep 17, 2018 | 3.570 | 3.920 | 3.570 | 3.920 | 18,905 | +0.38(+10.73%) |
Sep 14, 2018 | 3.820 | 3.850 | 3.510 | 3.540 | 16,500 | -0.26(-6.84%) |
Sep 13, 2018 | 3.640 | 3.910 | 3.515 | 3.800 | 21,156 | +0.23(+6.44%) |
Sep 12, 2018 | 3.440 | 3.870 | 3.440 | 3.570 | 27,916 | +0.09(+2.59%) |
Sep 11, 2018 | 3.710 | 3.710 | 3.300 | 3.480 | 65,121 | -0.16(-4.40%) |
Sep 10, 2018 | 3.620 | 3.770 | 3.490 | 3.640 | 32,008 | +0.02(+0.55%) |
Sep 07, 2018 | 3.520 | 3.750 | 3.460 | 3.620 | 3,700 | +0.00(+0.00%) |
Sep 06, 2018 | 3.750 | 3.800 | 3.400 | 3.620 | 29,734 | -0.12(-3.21%) |
Sep 05, 2018 | 3.530 | 3.740 | 3.480 | 3.740 | 3,003 | +0.24(+6.86%) |
Sep 04, 2018 | 3.660 | 3.660 | 3.380 | 3.500 | 3,945 | -0.13(-3.58%) |
Aug 31, 2018 | 3.630 | 3.630 | 3.630 | 0 | +0.13(+3.71%) | |
Aug 30, 2018 | 3.560 | 3.670 | 3.200 | 3.500 | 41,752 | -0.15(-3.98%) |
Aug 29, 2018 | 3.800 | 3.950 | 3.530 | 3.645 | 31,712 | -0.48(-11.53%) |
Aug 28, 2018 | 3.810 | 4.120 | 3.720 | 4.120 | 24,081 | +0.34(+8.99%) |
Aug 27, 2018 | 3.810 | 3.990 | 3.780 | 3.780 | 6,677 | -0.02(-0.53%) |
Aug 24, 2018 | 3.800 | 3.960 | 3.700 | 3.800 | 31,400 | +0.00(+0.00%) |
Aug 23, 2018 | 3.650 | 3.990 | 3.650 | 3.800 | 9,626 | -0.10(-2.56%) |
Aug 22, 2018 | 4.000 | 4.000 | 3.880 | 3.900 | 2,609 | -0.10(-2.50%) |
Aug 21, 2018 | 3.760 | 4.000 | 3.750 | 4.000 | 18,857 | +0.20(+5.26%) |
Aug 20, 2018 | 3.800 | 3.800 | 3.740 | 3.800 | 1,916 | -0.10(-2.56%) |
Aug 17, 2018 | 3.730 | 4.000 | 3.680 | 3.900 | 3,400 | +0.21(+5.69%) |
Aug 16, 2018 | 4.070 | 4.090 | 3.690 | 3.690 | 34,454 | -0.40(-9.78%) |
Aug 15, 2018 | 3.980 | 4.090 | 3.980 | 4.090 | 6,214 | -0.01(-0.24%) |
Aug 14, 2018 | 3.962 | 4.100 | 3.962 | 4.100 | 2,287 | +0.00(+0.00%) |
Aug 13, 2018 | 4.090 | 4.160 | 3.772 | 4.100 | 22,052 | -0.03(-0.73%) |
Aug 10, 2018 | 4.030 | 4.130 | 3.910 | 4.130 | 1,800 | +0.05(+1.23%) |
Aug 09, 2018 | 3.950 | 4.130 | 3.950 | 4.080 | 2,057 | +0.00(+0.00%) |
Aug 08, 2018 | 4.180 | 4.180 | 4.080 | 4.080 | 1,014 | -0.02(-0.49%) |
Aug 07, 2018 | 3.810 | 4.210 | 3.810 | 4.100 | 5,992 | -0.10(-2.38%) |
Aug 06, 2018 | 4.030 | 4.200 | 3.880 | 4.200 | 10,919 | +0.03(+0.72%) |
Aug 03, 2018 | 3.730 | 4.170 | 3.350 | 4.170 | 3,000 | -0.01(-0.24%) |
Aug 02, 2018 | 4.170 | 4.180 | 4.000 | 4.180 | 10,073 | +0.05(+1.21%) |