Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 3.690 | 3.740 | 3.640 | 3.720 | 634,746 | +0.06(+1.64%) |
Oct 30, 2018 | 3.530 | 3.660 | 3.530 | 3.660 | 468,590 | +0.13(+3.68%) |
Oct 29, 2018 | 3.550 | 3.600 | 3.450 | 3.530 | 423,534 | +0.05(+1.44%) |
Oct 26, 2018 | 3.330 | 3.510 | 3.320 | 3.480 | 579,900 | +0.10(+2.96%) |
Oct 25, 2018 | 3.380 | 3.510 | 3.350 | 3.380 | 598,134 | +0.00(+0.00%) |
Oct 24, 2018 | 3.450 | 3.510 | 3.360 | 3.380 | 483,284 | -0.06(-1.74%) |
Oct 23, 2018 | 3.500 | 3.500 | 3.380 | 3.440 | 641,350 | -0.12(-3.37%) |
Oct 22, 2018 | 3.650 | 3.650 | 3.550 | 3.560 | 385,664 | -0.03(-0.84%) |
Oct 19, 2018 | 3.630 | 3.690 | 3.590 | 3.590 | 497,500 | -0.04(-1.10%) |
Oct 18, 2018 | 3.740 | 3.800 | 3.510 | 3.630 | 856,779 | -0.06(-1.63%) |
Oct 17, 2018 | 3.790 | 3.820 | 3.660 | 3.690 | 842,596 | -0.10(-2.64%) |
Oct 16, 2018 | 3.750 | 3.800 | 3.660 | 3.790 | 846,306 | +0.10(+2.71%) |
Oct 15, 2018 | 3.650 | 3.720 | 3.600 | 3.690 | 980,341 | +0.05(+1.37%) |
Oct 12, 2018 | 3.780 | 3.790 | 3.580 | 3.640 | 1,055,800 | -0.06(-1.62%) |
Oct 11, 2018 | 3.690 | 3.750 | 3.570 | 3.700 | 814,921 | +0.05(+1.37%) |
Oct 10, 2018 | 4.000 | 4.120 | 3.595 | 3.650 | 2,312,867 | -0.37(-9.20%) |
Oct 09, 2018 | 4.160 | 4.180 | 3.960 | 4.020 | 1,200,719 | -0.12(-2.90%) |
Oct 08, 2018 | 4.030 | 4.160 | 3.980 | 4.140 | 634,401 | +0.07(+1.72%) |
Oct 05, 2018 | 4.150 | 4.180 | 4.010 | 4.070 | 687,100 | -0.07(-1.69%) |
Oct 04, 2018 | 4.250 | 4.320 | 4.110 | 4.140 | 962,726 | -0.11(-2.59%) |
Oct 03, 2018 | 4.180 | 4.280 | 4.120 | 4.250 | 673,987 | +0.10(+2.41%) |
Oct 02, 2018 | 4.320 | 4.340 | 4.110 | 4.150 | 889,054 | -0.18(-4.16%) |
Oct 01, 2018 | 4.490 | 4.490 | 4.230 | 4.330 | 1,347,093 | +0.03(+0.70%) |
Sep 28, 2018 | 4.050 | 4.330 | 4.050 | 4.300 | 1,560,100 | +0.28(+6.97%) |
Sep 27, 2018 | 3.980 | 4.030 | 3.890 | 4.020 | 1,942,995 | +0.06(+1.52%) |
Sep 26, 2018 | 4.080 | 4.130 | 3.920 | 3.960 | 1,252,426 | -0.04(-1.00%) |
Sep 25, 2018 | 4.150 | 4.170 | 3.990 | 4.000 | 1,418,720 | -0.19(-4.53%) |
Sep 24, 2018 | 4.400 | 4.440 | 4.120 | 4.190 | 1,539,474 | -0.17(-3.90%) |
Sep 21, 2018 | 4.600 | 4.620 | 4.310 | 4.360 | 2,193,500 | -0.19(-4.18%) |
Sep 20, 2018 | 4.520 | 4.590 | 4.350 | 4.550 | 3,341,945 | +0.36(+8.59%) |
Sep 19, 2018 | 4.000 | 4.250 | 4.000 | 4.190 | 2,843,235 | +0.29(+7.44%) |
Sep 18, 2018 | 3.840 | 3.960 | 3.820 | 3.900 | 1,034,134 | +0.07(+1.83%) |
Sep 17, 2018 | 3.880 | 3.920 | 3.720 | 3.830 | 1,499,356 | +0.05(+1.32%) |
Sep 14, 2018 | 3.390 | 3.790 | 3.390 | 3.780 | 1,724,000 | +0.41(+12.17%) |
Sep 13, 2018 | 3.510 | 3.540 | 3.340 | 3.370 | 845,866 | -0.14(-3.99%) |
Sep 12, 2018 | 3.490 | 3.550 | 3.460 | 3.510 | 419,507 | +0.04(+1.15%) |
Sep 11, 2018 | 3.620 | 3.620 | 3.460 | 3.470 | 1,091,077 | -0.25(-6.72%) |
Sep 10, 2018 | 3.820 | 3.830 | 3.670 | 3.720 | 731,815 | -0.05(-1.33%) |
Sep 07, 2018 | 3.730 | 3.860 | 3.680 | 3.770 | 1,052,100 | -0.08(-2.08%) |
Sep 06, 2018 | 3.860 | 3.940 | 3.770 | 3.850 | 867,126 | -0.01(-0.26%) |
Sep 05, 2018 | 3.810 | 3.900 | 3.670 | 3.860 | 1,600,310 | +0.00(+0.00%) |
Sep 04, 2018 | 3.720 | 3.980 | 3.680 | 3.860 | 3,469,714 | +0.32(+9.04%) |
Aug 31, 2018 | 3.540 | 3.540 | 3.540 | 0 | +0.08(+2.31%) | |
Aug 30, 2018 | 3.470 | 3.500 | 3.300 | 3.460 | 1,637,082 | +0.05(+1.47%) |
Aug 29, 2018 | 3.500 | 3.650 | 3.360 | 3.410 | 5,959,793 | +0.47(+15.99%) |
Aug 28, 2018 | 2.970 | 3.010 | 2.920 | 2.940 | 421,823 | -0.06(-2.00%) |
Aug 27, 2018 | 2.990 | 3.040 | 2.970 | 3.000 | 405,194 | +0.01(+0.33%) |
Aug 24, 2018 | 3.080 | 3.080 | 2.980 | 2.990 | 538,900 | -0.07(-2.29%) |
Aug 23, 2018 | 3.060 | 3.100 | 3.050 | 3.060 | 194,060 | -0.02(-0.65%) |
Aug 22, 2018 | 3.090 | 3.140 | 3.050 | 3.080 | 198,050 | -0.02(-0.65%) |
Aug 21, 2018 | 3.110 | 3.135 | 3.065 | 3.100 | 468,603 | +0.02(+0.65%) |
Aug 20, 2018 | 3.100 | 3.180 | 3.060 | 3.080 | 733,675 | +0.04(+1.32%) |
Aug 17, 2018 | 3.070 | 3.080 | 3.020 | 3.040 | 227,200 | -0.06(-1.94%) |
Aug 16, 2018 | 3.030 | 3.110 | 2.980 | 3.100 | 339,768 | +0.09(+2.99%) |
Aug 15, 2018 | 3.070 | 3.070 | 2.950 | 3.010 | 470,431 | -0.09(-2.90%) |
Aug 14, 2018 | 3.170 | 3.180 | 3.050 | 3.100 | 388,712 | -0.05(-1.59%) |
Aug 13, 2018 | 3.120 | 3.174 | 3.090 | 3.150 | 485,540 | -0.04(-1.25%) |
Aug 10, 2018 | 3.210 | 3.220 | 3.110 | 3.190 | 571,300 | +0.00(+0.00%) |
Aug 09, 2018 | 3.200 | 3.230 | 3.125 | 3.190 | 704,203 | +0.01(+0.31%) |
Aug 08, 2018 | 3.120 | 3.200 | 3.100 | 3.180 | 657,157 | +0.06(+1.92%) |
Aug 07, 2018 | 3.160 | 3.200 | 3.090 | 3.120 | 452,485 | -0.01(-0.32%) |
Aug 06, 2018 | 3.100 | 3.150 | 3.100 | 3.130 | 462,436 | +0.05(+1.62%) |
Aug 03, 2018 | 3.120 | 3.140 | 3.020 | 3.080 | 376,300 | -0.02(-0.65%) |
Aug 02, 2018 | 3.080 | 3.150 | 2.950 | 3.100 | 795,366 | +0.05(+1.64%) |