Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 4.250 | 4.820 | 4.250 | 4.490 | 3,810,297 | +1.05(+30.52%) |
Oct 30, 2018 | 3.450 | 3.500 | 3.340 | 3.440 | 955,656 | +0.06(+1.78%) |
Oct 29, 2018 | 3.430 | 3.490 | 3.340 | 3.380 | 767,200 | +0.02(+0.60%) |
Oct 26, 2018 | 3.440 | 3.485 | 3.305 | 3.360 | 996,000 | -0.14(-4.00%) |
Oct 25, 2018 | 3.480 | 3.550 | 3.360 | 3.500 | 1,927,798 | +0.06(+1.74%) |
Oct 24, 2018 | 3.640 | 3.750 | 3.410 | 3.440 | 575,787 | -0.20(-5.49%) |
Oct 23, 2018 | 3.630 | 3.715 | 3.545 | 3.640 | 776,441 | -0.06(-1.62%) |
Oct 22, 2018 | 3.640 | 3.755 | 3.540 | 3.700 | 1,147,048 | +0.09(+2.49%) |
Oct 19, 2018 | 3.690 | 3.740 | 3.590 | 3.610 | 562,400 | -0.08(-2.17%) |
Oct 18, 2018 | 3.780 | 3.785 | 3.680 | 3.690 | 360,457 | -0.09(-2.38%) |
Oct 17, 2018 | 3.850 | 3.920 | 3.710 | 3.780 | 712,060 | -0.06(-1.56%) |
Oct 16, 2018 | 3.760 | 3.940 | 3.690 | 3.840 | 1,988,007 | +0.15(+4.07%) |
Oct 15, 2018 | 3.710 | 3.860 | 3.680 | 3.690 | 1,182,721 | -0.06(-1.47%) |
Oct 12, 2018 | 3.990 | 4.030 | 3.730 | 3.745 | 1,238,800 | -0.17(-4.46%) |
Oct 11, 2018 | 3.950 | 4.080 | 3.920 | 3.920 | 628,368 | -0.09(-2.24%) |
Oct 10, 2018 | 4.170 | 4.240 | 4.000 | 4.010 | 1,749,372 | -0.17(-4.07%) |
Oct 09, 2018 | 4.140 | 4.340 | 4.140 | 4.180 | 620,637 | +0.04(+0.97%) |
Oct 08, 2018 | 4.300 | 4.400 | 4.100 | 4.140 | 1,010,192 | -0.17(-3.94%) |
Oct 05, 2018 | 4.260 | 4.460 | 4.220 | 4.310 | 492,400 | +0.04(+0.94%) |
Oct 04, 2018 | 4.300 | 4.350 | 4.190 | 4.270 | 680,385 | -0.02(-0.47%) |
Oct 03, 2018 | 4.400 | 4.470 | 4.265 | 4.290 | 822,896 | -0.07(-1.61%) |
Oct 02, 2018 | 4.480 | 4.570 | 4.320 | 4.360 | 935,253 | -0.15(-3.33%) |
Oct 01, 2018 | 4.600 | 4.800 | 4.460 | 4.510 | 996,637 | +0.01(+0.22%) |
Sep 28, 2018 | 4.600 | 4.640 | 4.400 | 4.500 | 1,142,400 | -0.10(-2.17%) |
Sep 27, 2018 | 4.000 | 4.780 | 3.950 | 4.600 | 5,846,700 | +0.60(+15.00%) |
Sep 26, 2018 | 4.150 | 4.150 | 4.000 | 4.000 | 262,713 | -0.15(-3.61%) |
Sep 25, 2018 | 4.100 | 4.150 | 4.000 | 4.150 | 708,345 | +0.15(+3.75%) |
Sep 24, 2018 | 4.050 | 4.100 | 3.950 | 4.000 | 559,953 | -0.10(-2.44%) |
Sep 21, 2018 | 3.900 | 4.150 | 3.800 | 4.100 | 2,319,300 | +0.20(+5.13%) |
Sep 20, 2018 | 3.950 | 3.950 | 3.800 | 3.900 | 817,526 | +0.00(+0.00%) |
Sep 19, 2018 | 3.900 | 4.100 | 3.800 | 3.900 | 1,353,246 | -0.05(-1.27%) |
Sep 18, 2018 | 3.900 | 3.950 | 3.900 | 3.950 | 380,754 | +0.10(+2.60%) |
Sep 17, 2018 | 3.850 | 3.850 | 3.700 | 3.850 | 545,679 | +0.05(+1.32%) |
Sep 14, 2018 | 3.800 | 3.850 | 3.750 | 3.800 | 316,700 | +0.00(+0.00%) |
Sep 13, 2018 | 3.850 | 3.950 | 3.800 | 3.800 | 304,600 | -0.03(-0.65%) |
Sep 12, 2018 | 3.800 | 3.850 | 3.775 | 3.825 | 270,844 | +0.03(+0.66%) |
Sep 11, 2018 | 3.950 | 3.950 | 3.800 | 3.800 | 418,739 | -0.15(-3.80%) |
Sep 10, 2018 | 3.800 | 4.100 | 3.750 | 3.950 | 618,780 | +0.15(+3.95%) |
Sep 07, 2018 | 3.750 | 3.800 | 3.700 | 3.800 | 260,800 | +0.05(+1.33%) |
Sep 06, 2018 | 3.900 | 4.000 | 3.700 | 3.750 | 258,216 | -0.15(-3.85%) |
Sep 05, 2018 | 4.050 | 4.050 | 3.750 | 3.900 | 604,047 | -0.10(-2.50%) |
Sep 04, 2018 | 3.950 | 4.050 | 3.900 | 4.000 | 694,760 | +0.00(+0.00%) |
Aug 31, 2018 | 4.000 | 4.000 | 4.000 | 0 | +0.02(+0.63%) | |
Aug 30, 2018 | 4.050 | 4.100 | 3.925 | 3.975 | 715,315 | -0.12(-3.05%) |
Aug 29, 2018 | 4.000 | 4.320 | 3.950 | 4.100 | 459,629 | +0.05(+1.23%) |
Aug 28, 2018 | 4.100 | 4.100 | 4.050 | 4.050 | 194,198 | +0.00(+0.00%) |
Aug 27, 2018 | 3.950 | 4.100 | 3.950 | 4.050 | 445,864 | +0.10(+2.53%) |
Aug 24, 2018 | 4.000 | 4.100 | 3.950 | 3.950 | 356,900 | -0.05(-1.25%) |
Aug 23, 2018 | 4.000 | 4.100 | 4.000 | 4.000 | 386,639 | -0.10(-2.44%) |
Aug 22, 2018 | 4.000 | 4.150 | 4.000 | 4.100 | 493,969 | +0.10(+2.50%) |
Aug 21, 2018 | 3.950 | 4.050 | 3.750 | 4.000 | 696,599 | +0.12(+3.23%) |
Aug 20, 2018 | 3.950 | 4.125 | 3.850 | 3.875 | 788,354 | +0.00(+0.00%) |
Aug 17, 2018 | 3.850 | 4.150 | 3.650 | 3.875 | 1,590,700 | +0.35(+9.77%) |
Aug 16, 2018 | 3.450 | 3.550 | 3.450 | 3.530 | 339,193 | +0.05(+1.58%) |
Aug 15, 2018 | 3.250 | 3.550 | 3.200 | 3.475 | 409,209 | -0.15(-4.14%) |
Aug 14, 2018 | 3.750 | 3.850 | 3.550 | 3.625 | 387,630 | -0.12(-3.33%) |
Aug 13, 2018 | 3.850 | 3.900 | 3.750 | 3.750 | 326,417 | -0.10(-2.60%) |
Aug 10, 2018 | 3.950 | 4.000 | 3.800 | 3.850 | 271,000 | -0.10(-2.53%) |
Aug 09, 2018 | 3.900 | 3.950 | 3.800 | 3.950 | 342,049 | +0.05(+1.28%) |
Aug 08, 2018 | 3.850 | 3.900 | 3.700 | 3.900 | 405,282 | +0.05(+1.30%) |
Aug 07, 2018 | 3.850 | 3.900 | 3.750 | 3.850 | 196,681 | +0.00(+0.00%) |
Aug 06, 2018 | 3.800 | 3.900 | 3.750 | 3.850 | 182,986 | +0.05(+1.32%) |
Aug 03, 2018 | 3.850 | 3.850 | 3.750 | 3.800 | 230,200 | -0.05(-1.30%) |
Aug 02, 2018 | 3.750 | 3.950 | 3.750 | 3.850 | 240,434 | +0.05(+1.32%) |