Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 4.287 | 4.287 | 4.287 | 0 | -0.01(-0.23%) | |
Oct 30, 2018 | 4.154 | 4.297 | 4.089 | 4.297 | 1,191 | +0.05(+1.17%) |
Oct 29, 2018 | 3.970 | 4.247 | 3.930 | 4.247 | 10,691 | +0.40(+10.31%) |
Oct 26, 2018 | 3.970 | 4.069 | 3.850 | 3.850 | 9,371 | -0.17(-4.20%) |
Oct 25, 2018 | 3.910 | 4.059 | 3.910 | 4.019 | 5,202 | +0.15(+3.85%) |
Oct 24, 2018 | 3.910 | 3.950 | 3.870 | 3.870 | 5,846 | -0.02(-0.51%) |
Oct 23, 2018 | 3.970 | 3.970 | 3.890 | 3.890 | 2,647 | -0.01(-0.25%) |
Oct 22, 2018 | 3.882 | 3.969 | 3.882 | 3.900 | 6,530 | +0.00(+0.00%) |
Oct 19, 2018 | 3.930 | 3.930 | 3.890 | 3.900 | 4,131 | -0.01(-0.25%) |
Oct 18, 2018 | 3.940 | 3.960 | 3.910 | 3.910 | 3,865 | -0.01(-0.25%) |
Oct 17, 2018 | 3.910 | 3.968 | 3.910 | 3.920 | 8,073 | +0.01(+0.25%) |
Oct 16, 2018 | 4.059 | 4.069 | 3.910 | 3.910 | 10,837 | -0.16(-3.90%) |
Oct 15, 2018 | 4.069 | 4.101 | 3.831 | 4.069 | 5,150 | -0.10(-2.38%) |
Oct 12, 2018 | 4.267 | 4.267 | 4.168 | 4.168 | 2,015 | -0.11(-2.55%) |
Oct 11, 2018 | 4.069 | 4.277 | 4.069 | 4.277 | 9,336 | +0.23(+5.64%) |
Oct 10, 2018 | 4.317 | 4.317 | 4.049 | 4.049 | 8,748 | -0.23(-5.34%) |
Oct 09, 2018 | 4.367 | 4.376 | 4.277 | 4.277 | 4,266 | -0.17(-3.79%) |
Oct 08, 2018 | 4.416 | 4.505 | 4.416 | 4.446 | 2,563 | -0.06(-1.32%) |
Oct 05, 2018 | 4.575 | 4.585 | 4.505 | 4.505 | 2,922 | -0.10(-2.16%) |
Oct 04, 2018 | 4.744 | 4.744 | 4.575 | 4.605 | 3,058 | -0.18(-3.73%) |
Oct 03, 2018 | 4.704 | 4.853 | 4.680 | 4.783 | 1,974 | +0.04(+0.84%) |
Oct 02, 2018 | 4.793 | 4.833 | 4.615 | 4.744 | 18,104 | -0.11(-2.25%) |
Oct 01, 2018 | 4.813 | 4.853 | 4.714 | 4.853 | 7,055 | +0.04(+0.82%) |
Sep 28, 2018 | 4.565 | 4.863 | 4.565 | 4.813 | 9,975 | +0.30(+6.59%) |
Sep 27, 2018 | 4.764 | 4.813 | 4.515 | 4.515 | 3,605 | -0.30(-6.19%) |
Sep 26, 2018 | 4.714 | 4.813 | 4.615 | 4.813 | 2,747 | +0.00(+0.00%) |
Sep 25, 2018 | 4.317 | 4.863 | 4.317 | 4.813 | 47,807 | +0.56(+13.19%) |
Sep 24, 2018 | 4.104 | 4.252 | 3.956 | 4.252 | 39,191 | +0.15(+3.61%) |
Sep 21, 2018 | 3.906 | 4.154 | 3.906 | 4.104 | 33,672 | +0.15(+3.75%) |
Sep 20, 2018 | 3.807 | 3.956 | 3.758 | 3.956 | 29,652 | +0.10(+2.56%) |
Sep 19, 2018 | 3.857 | 3.906 | 3.659 | 3.857 | 62,781 | -0.05(-1.27%) |
Sep 18, 2018 | 3.857 | 3.956 | 3.857 | 3.906 | 28,773 | +0.05(+1.28%) |
Sep 17, 2018 | 3.956 | 4.055 | 3.758 | 3.857 | 22,816 | -0.10(-2.50%) |
Sep 14, 2018 | 4.104 | 4.599 | 3.956 | 3.956 | 42,773 | -0.10(-2.44%) |
Sep 13, 2018 | 4.302 | 4.351 | 4.055 | 4.055 | 20,202 | -0.25(-5.75%) |
Sep 12, 2018 | 4.549 | 4.796 | 4.203 | 4.302 | 18,784 | +0.00(+0.00%) |
Sep 11, 2018 | 4.055 | 4.450 | 4.055 | 4.302 | 17,275 | -0.22(-4.89%) |
Sep 10, 2018 | 4.945 | 4.945 | 4.500 | 4.523 | 17,937 | -0.52(-10.32%) |
Sep 07, 2018 | 4.846 | 5.044 | 4.846 | 5.044 | 5,864 | +0.10(+2.00%) |
Sep 06, 2018 | 4.905 | 4.945 | 4.846 | 4.945 | 633 | -0.05(-0.99%) |
Sep 05, 2018 | 4.895 | 5.093 | 4.846 | 4.994 | 13,929 | -0.30(-5.61%) |
Sep 04, 2018 | 4.895 | 5.291 | 4.895 | 5.291 | 13,269 | +0.40(+8.08%) |
Aug 31, 2018 | 4.895 | 4.895 | 4.895 | 0 | +0.05(+1.02%) | |
Aug 30, 2018 | 4.895 | 4.945 | 4.846 | 4.846 | 3,366 | -0.05(-1.01%) |
Aug 29, 2018 | 4.895 | 4.945 | 4.895 | 4.895 | 11,427 | +0.00(+0.00%) |
Aug 28, 2018 | 4.895 | 4.895 | 4.895 | 4.895 | 200 | +0.00(+0.00%) |
Aug 27, 2018 | 4.915 | 4.994 | 4.895 | 4.895 | 2,466 | +0.05(+1.02%) |
Aug 24, 2018 | 4.945 | 4.945 | 4.846 | 4.846 | 606 | +0.10(+2.08%) |
Aug 23, 2018 | 4.747 | 4.747 | 4.747 | 153 | +0.00(+0.00%) | |
Aug 22, 2018 | 4.747 | 4.747 | 4.747 | 107 | +0.00(+0.00%) | |
Aug 21, 2018 | 4.838 | 4.957 | 4.747 | 4.747 | 8,285 | -0.05(-1.03%) |
Aug 20, 2018 | 4.994 | 5.044 | 4.796 | 4.796 | 22,227 | -0.15(-3.00%) |
Aug 17, 2018 | 4.935 | 4.994 | 4.895 | 4.945 | 1,213 | +0.00(+0.00%) |
Aug 16, 2018 | 4.945 | 4.945 | 4.945 | 4.945 | 1,224 | +0.10(+2.04%) |
Aug 15, 2018 | 4.847 | 4.847 | 4.846 | 4.846 | 1,387 | -0.09(-1.89%) |
Aug 14, 2018 | 4.895 | 4.939 | 4.895 | 4.939 | 1,164 | -0.01(-0.11%) |
Aug 13, 2018 | 4.895 | 4.945 | 4.796 | 4.945 | 6,299 | +0.10(+2.04%) |
Aug 10, 2018 | 4.796 | 4.846 | 4.796 | 4.846 | 3,134 | +0.00(+0.00%) |
Aug 09, 2018 | 4.846 | 4.846 | 4.846 | 4.846 | 707 | +0.00(+0.00%) |
Aug 08, 2018 | 4.846 | 4.846 | 4.846 | 188 | +0.00(+0.00%) | |
Aug 07, 2018 | 4.895 | 4.895 | 4.846 | 4.846 | 1,041 | -0.05(-1.01%) |
Aug 06, 2018 | 4.995 | 5.019 | 4.806 | 4.895 | 9,614 | -0.10(-1.98%) |
Aug 03, 2018 | 5.093 | 5.093 | 4.994 | 4.994 | 1,719 | -0.06(-1.27%) |
Aug 02, 2018 | 5.044 | 5.058 | 5.044 | 5.058 | 1,114 | +0.01(+0.29%) |