Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 3.810 | 3.820 | 3.810 | 3.820 | 1,313 | -0.00(-0.00%) |
Oct 30, 2018 | 3.820 | 3.820 | 3.820 | 3.820 | 138 | +0.24(+6.70%) |
Oct 29, 2018 | 3.750 | 3.750 | 3.580 | 3.580 | 1,542 | -0.05(-1.51%) |
Oct 26, 2018 | 3.530 | 3.745 | 3.530 | 3.635 | 700 | +0.09(+2.68%) |
Oct 25, 2018 | 3.620 | 3.750 | 3.530 | 3.540 | 7,482 | -0.33(-8.53%) |
Oct 24, 2018 | 3.900 | 3.910 | 3.870 | 3.870 | 491 | +0.21(+5.74%) |
Oct 23, 2018 | 3.660 | 3.660 | 3.660 | 3.660 | 830 | -0.04(-1.08%) |
Oct 22, 2018 | 3.700 | 3.750 | 3.700 | 3.700 | 4,749 | -0.05(-1.33%) |
Oct 19, 2018 | 3.750 | 3.800 | 3.750 | 3.750 | 3,100 | -0.10(-2.60%) |
Oct 18, 2018 | 3.850 | 3.900 | 3.850 | 3.850 | 3,955 | +0.07(+1.85%) |
Oct 17, 2018 | 3.800 | 3.800 | 3.770 | 3.780 | 3,003 | +0.02(+0.53%) |
Oct 16, 2018 | 3.900 | 3.901 | 3.760 | 3.760 | 11,283 | -0.14(-3.59%) |
Oct 15, 2018 | 3.910 | 3.910 | 3.900 | 3.900 | 625 | -0.09(-2.26%) |
Oct 12, 2018 | 3.945 | 3.990 | 3.945 | 3.990 | 200 | -0.00(-0.07%) |
Oct 11, 2018 | 3.993 | 3.993 | 3.993 | 3.993 | 406 | +0.04(+1.09%) |
Oct 10, 2018 | 3.950 | 3.953 | 3.950 | 3.950 | 5,711 | +0.05(+1.28%) |
Oct 09, 2018 | 3.950 | 4.070 | 3.900 | 3.900 | 3,301 | -0.05(-1.27%) |
Oct 08, 2018 | 4.020 | 4.020 | 3.900 | 3.950 | 1,584 | -0.18(-4.36%) |
Oct 05, 2018 | 4.130 | 4.130 | 4.130 | 122 | +0.00(+0.00%) | |
Oct 04, 2018 | 4.130 | 4.130 | 4.130 | 4.130 | 227 | +0.20(+5.09%) |
Oct 03, 2018 | 3.940 | 4.130 | 3.910 | 3.930 | 1,221 | -0.10(-2.42%) |
Oct 02, 2018 | 4.027 | 4.029 | 4.009 | 4.027 | 1,251 | -0.16(-3.88%) |
Oct 01, 2018 | 3.980 | 4.190 | 3.930 | 4.190 | 580 | +0.24(+6.08%) |
Sep 28, 2018 | 4.025 | 4.025 | 3.950 | 3.950 | 1,500 | +0.05(+1.28%) |
Sep 27, 2018 | 3.900 | 3.900 | 3.900 | 3.900 | 339 | -0.05(-1.27%) |
Sep 26, 2018 | 3.950 | 3.950 | 3.950 | 3.950 | 2,632 | -0.15(-3.66%) |
Sep 25, 2018 | 3.850 | 4.100 | 3.850 | 4.100 | 14,460 | +0.00(+0.00%) |
Sep 24, 2018 | 3.859 | 4.100 | 3.859 | 4.100 | 533 | +0.12(+3.14%) |
Sep 21, 2018 | 3.900 | 4.200 | 3.750 | 3.975 | 10,300 | +0.02(+0.63%) |
Sep 20, 2018 | 4.000 | 4.000 | 3.950 | 3.950 | 1,098 | +0.05(+1.28%) |
Sep 19, 2018 | 3.950 | 3.950 | 3.900 | 3.900 | 2,508 | -0.05(-1.27%) |
Sep 18, 2018 | 3.950 | 4.200 | 3.950 | 3.950 | 3,542 | +0.05(+1.28%) |
Sep 17, 2018 | 3.950 | 4.124 | 3.850 | 3.900 | 10,326 | +0.00(+0.00%) |
Sep 14, 2018 | 3.850 | 4.150 | 3.850 | 3.900 | 2,200 | +0.00(+0.00%) |
Sep 13, 2018 | 3.900 | 4.000 | 3.900 | 3.900 | 4,090 | +0.00(+0.00%) |
Sep 12, 2018 | 3.845 | 4.000 | 3.820 | 3.900 | 8,568 | +0.15(+4.00%) |
Sep 11, 2018 | 3.850 | 4.000 | 3.750 | 3.750 | 2,202 | -0.10(-2.60%) |
Sep 10, 2018 | 4.050 | 4.053 | 3.850 | 3.850 | 3,976 | -0.35(-8.33%) |
Sep 07, 2018 | 4.150 | 4.250 | 4.050 | 4.200 | 7,400 | -0.05(-1.18%) |
Sep 06, 2018 | 3.840 | 4.400 | 3.750 | 4.250 | 29,154 | +0.35(+8.97%) |
Sep 05, 2018 | 3.750 | 3.900 | 3.750 | 3.900 | 4,068 | +0.05(+1.30%) |
Sep 04, 2018 | 3.750 | 3.857 | 3.750 | 3.850 | 8,252 | +0.05(+1.32%) |
Aug 31, 2018 | 3.800 | 3.800 | 3.800 | 0 | -0.05(-1.30%) | |
Aug 30, 2018 | 3.601 | 3.949 | 3.601 | 3.850 | 3,089 | +0.05(+1.32%) |
Aug 29, 2018 | 3.700 | 3.850 | 3.550 | 3.800 | 7,196 | +0.05(+1.33%) |
Aug 28, 2018 | 3.000 | 4.075 | 2.950 | 3.750 | 123,485 | +0.90(+31.58%) |
Aug 27, 2018 | 2.800 | 3.100 | 2.800 | 2.850 | 5,193 | -0.15(-5.00%) |
Aug 24, 2018 | 2.940 | 3.000 | 2.940 | 3.000 | 800 | +0.00(+0.00%) |
Aug 23, 2018 | 2.850 | 3.000 | 2.850 | 3.000 | 760 | +0.00(+0.00%) |
Aug 22, 2018 | 3.000 | 3.000 | 2.950 | 3.000 | 6,660 | +0.05(+1.69%) |
Aug 21, 2018 | 3.001 | 3.001 | 2.950 | 2.950 | 1,837 | +0.05(+1.72%) |
Aug 20, 2018 | 3.050 | 3.050 | 2.900 | 2.900 | 2,350 | -0.15(-4.92%) |
Aug 17, 2018 | 3.050 | 3.050 | 3.050 | 3.050 | 500 | +0.04(+1.46%) |
Aug 16, 2018 | 3.050 | 3.050 | 3.006 | 3.006 | 525 | -0.09(-3.03%) |
Aug 15, 2018 | 3.000 | 3.100 | 3.000 | 3.100 | 2,497 | +0.05(+1.64%) |
Aug 14, 2018 | 3.099 | 3.099 | 2.975 | 3.050 | 13,856 | -0.05(-1.61%) |
Aug 13, 2018 | 3.100 | 3.103 | 3.100 | 3.100 | 2,064 | +0.00(+0.00%) |
Aug 10, 2018 | 3.100 | 3.100 | 3.100 | 3.100 | 100 | -0.05(-1.59%) |
Aug 09, 2018 | 3.250 | 3.250 | 2.950 | 3.150 | 12,430 | +0.10(+3.28%) |
Aug 08, 2018 | 3.050 | 3.053 | 3.050 | 3.050 | 1,885 | -0.10(-3.17%) |
Aug 07, 2018 | 3.200 | 3.350 | 3.050 | 3.150 | 4,750 | -0.05(-1.56%) |
Aug 06, 2018 | 3.200 | 3.310 | 3.200 | 3.200 | 1,784 | -0.05(-1.54%) |
Aug 03, 2018 | 3.550 | 3.550 | 3.220 | 3.250 | 13,500 | -0.40(-10.96%) |
Aug 02, 2018 | 3.400 | 4.749 | 3.104 | 3.650 | 345,194 | +0.25(+7.35%) |