Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 3.500 | 3.550 | 3.410 | 3.530 | 242,733 | +0.08(+2.32%) |
Oct 30, 2018 | 3.430 | 3.470 | 3.350 | 3.450 | 115,962 | +0.04(+1.17%) |
Oct 29, 2018 | 3.470 | 3.480 | 3.320 | 3.410 | 243,211 | -0.03(-0.87%) |
Oct 26, 2018 | 3.470 | 3.690 | 3.300 | 3.440 | 512,000 | -0.11(-3.10%) |
Oct 25, 2018 | 3.450 | 3.590 | 3.440 | 3.550 | 293,685 | +0.14(+4.11%) |
Oct 24, 2018 | 3.570 | 3.590 | 3.360 | 3.410 | 319,382 | -0.07(-2.01%) |
Oct 23, 2018 | 3.460 | 3.520 | 3.340 | 3.480 | 260,245 | -0.02(-0.57%) |
Oct 22, 2018 | 3.540 | 3.560 | 3.450 | 3.500 | 302,967 | -0.04(-1.13%) |
Oct 19, 2018 | 3.650 | 3.670 | 3.440 | 3.540 | 327,200 | -0.08(-2.21%) |
Oct 18, 2018 | 3.800 | 3.818 | 3.580 | 3.620 | 445,375 | -0.19(-4.99%) |
Oct 17, 2018 | 3.750 | 3.830 | 3.640 | 3.810 | 268,603 | +0.06(+1.60%) |
Oct 16, 2018 | 3.600 | 3.790 | 3.580 | 3.750 | 251,284 | +0.18(+5.04%) |
Oct 15, 2018 | 3.520 | 3.640 | 3.520 | 3.570 | 228,367 | +0.02(+0.56%) |
Oct 12, 2018 | 3.590 | 3.760 | 3.480 | 3.550 | 452,400 | +0.18(+5.34%) |
Oct 11, 2018 | 3.250 | 3.480 | 3.230 | 3.370 | 681,190 | +0.08(+2.43%) |
Oct 10, 2018 | 3.530 | 3.530 | 3.280 | 3.290 | 793,021 | -0.23(-6.53%) |
Oct 09, 2018 | 3.520 | 3.600 | 3.510 | 3.520 | 237,750 | -0.01(-0.28%) |
Oct 08, 2018 | 3.680 | 3.687 | 3.420 | 3.530 | 512,524 | -0.14(-3.81%) |
Oct 05, 2018 | 3.770 | 3.770 | 3.510 | 3.670 | 430,500 | -0.13(-3.42%) |
Oct 04, 2018 | 3.880 | 3.880 | 3.420 | 3.800 | 1,032,930 | -0.08(-2.06%) |
Oct 03, 2018 | 3.930 | 3.940 | 3.840 | 3.880 | 366,853 | -0.02(-0.51%) |
Oct 02, 2018 | 4.010 | 4.050 | 3.820 | 3.900 | 336,937 | -0.06(-1.52%) |
Oct 01, 2018 | 3.870 | 3.990 | 3.750 | 3.960 | 720,948 | +0.11(+2.86%) |
Sep 28, 2018 | 3.940 | 4.020 | 3.800 | 3.850 | 354,900 | -0.13(-3.27%) |
Sep 27, 2018 | 3.850 | 4.020 | 3.600 | 3.980 | 1,270,714 | +0.11(+2.84%) |
Sep 26, 2018 | 3.970 | 3.970 | 3.800 | 3.870 | 452,364 | -0.10(-2.52%) |
Sep 25, 2018 | 4.020 | 4.170 | 3.935 | 3.970 | 644,300 | -0.04(-1.00%) |
Sep 24, 2018 | 4.050 | 4.160 | 4.000 | 4.010 | 863,481 | -0.08(-1.96%) |
Sep 21, 2018 | 3.940 | 4.090 | 3.910 | 4.090 | 876,100 | +0.13(+3.28%) |
Sep 20, 2018 | 4.000 | 4.070 | 3.950 | 3.960 | 509,604 | +0.00(+0.00%) |
Sep 19, 2018 | 4.020 | 4.130 | 3.928 | 3.960 | 680,939 | -0.09(-2.22%) |
Sep 18, 2018 | 4.350 | 4.350 | 3.650 | 4.050 | 2,661,349 | -0.30(-6.90%) |
Sep 17, 2018 | 4.350 | 4.490 | 4.230 | 4.350 | 1,842,153 | +0.13(+3.08%) |
Sep 14, 2018 | 4.290 | 4.430 | 4.030 | 4.220 | 1,377,000 | +0.00(+0.00%) |
Sep 13, 2018 | 4.010 | 4.370 | 3.950 | 4.220 | 1,532,827 | +0.19(+4.71%) |
Sep 12, 2018 | 3.980 | 4.140 | 3.860 | 4.030 | 1,492,885 | +0.07(+1.77%) |
Sep 11, 2018 | 3.850 | 3.960 | 3.730 | 3.960 | 820,004 | +0.10(+2.59%) |
Sep 10, 2018 | 3.860 | 4.020 | 3.760 | 3.860 | 1,490,423 | +0.06(+1.58%) |
Sep 07, 2018 | 3.800 | 4.030 | 3.700 | 3.800 | 2,282,500 | +0.12(+3.26%) |
Sep 06, 2018 | 3.600 | 4.020 | 3.510 | 3.680 | 6,502,141 | +0.40(+12.20%) |
Sep 05, 2018 | 3.140 | 3.300 | 3.080 | 3.280 | 617,099 | +0.14(+4.46%) |
Sep 04, 2018 | 3.140 | 3.290 | 3.080 | 3.140 | 776,631 | +0.01(+0.32%) |
Aug 31, 2018 | 3.130 | 3.130 | 3.130 | 0 | -0.09(-2.80%) | |
Aug 30, 2018 | 3.270 | 3.350 | 3.190 | 3.220 | 666,867 | -0.09(-2.72%) |
Aug 29, 2018 | 3.150 | 3.390 | 3.150 | 3.310 | 821,073 | +0.12(+3.76%) |
Aug 28, 2018 | 3.210 | 3.280 | 3.131 | 3.190 | 821,457 | -0.05(-1.54%) |
Aug 27, 2018 | 3.090 | 3.320 | 3.060 | 3.240 | 1,010,559 | +0.18(+5.88%) |
Aug 24, 2018 | 3.100 | 3.160 | 2.970 | 3.060 | 869,000 | -0.03(-0.97%) |
Aug 23, 2018 | 3.000 | 3.330 | 3.000 | 3.090 | 1,815,819 | +0.18(+6.19%) |
Aug 22, 2018 | 2.610 | 2.940 | 2.570 | 2.910 | 926,103 | +0.29(+11.07%) |
Aug 21, 2018 | 2.680 | 2.800 | 2.620 | 2.620 | 716,748 | -0.05(-1.87%) |
Aug 20, 2018 | 2.530 | 2.800 | 2.480 | 2.670 | 1,122,383 | +0.15(+5.95%) |
Aug 17, 2018 | 2.560 | 2.750 | 2.510 | 2.520 | 754,900 | -0.07(-2.70%) |
Aug 16, 2018 | 2.350 | 2.610 | 2.330 | 2.590 | 1,010,274 | +0.22(+9.28%) |
Aug 15, 2018 | 2.480 | 2.490 | 2.270 | 2.370 | 613,526 | -0.12(-4.82%) |
Aug 14, 2018 | 2.590 | 2.640 | 2.420 | 2.490 | 609,991 | -0.11(-4.23%) |
Aug 13, 2018 | 2.650 | 2.760 | 2.560 | 2.600 | 949,161 | -0.16(-5.80%) |
Aug 10, 2018 | 2.390 | 2.780 | 2.340 | 2.760 | 681,800 | +0.34(+14.05%) |
Aug 09, 2018 | 2.140 | 2.579 | 2.080 | 2.420 | 876,293 | +0.28(+13.08%) |
Aug 08, 2018 | 2.150 | 2.270 | 1.910 | 2.140 | 549,977 | +0.09(+4.39%) |
Aug 07, 2018 | 1.940 | 2.050 | 1.940 | 2.050 | 167,503 | +0.10(+5.13%) |
Aug 06, 2018 | 1.950 | 1.970 | 1.930 | 1.950 | 80,097 | +0.01(+0.52%) |
Aug 03, 2018 | 1.910 | 1.980 | 1.900 | 1.940 | 107,000 | +0.04(+2.11%) |
Aug 02, 2018 | 1.880 | 1.900 | 1.860 | 1.900 | 75,553 | -0.00(-0.01%) |