Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 3.060 | 3.290 | 2.950 | 3.100 | 4,916,010 | -0.06(-1.90%) |
Oct 30, 2018 | 3.000 | 3.370 | 2.940 | 3.160 | 2,409,391 | +0.04(+1.28%) |
Oct 29, 2018 | 3.720 | 3.720 | 3.010 | 3.120 | 4,324,926 | -0.61(-16.35%) |
Oct 26, 2018 | 3.900 | 3.980 | 3.680 | 3.730 | 1,857,209 | -0.23(-5.81%) |
Oct 25, 2018 | 3.750 | 4.120 | 3.730 | 3.960 | 2,412,420 | +0.25(+6.74%) |
Oct 24, 2018 | 4.150 | 4.350 | 3.710 | 3.710 | 1,913,357 | -0.31(-7.71%) |
Oct 23, 2018 | 3.700 | 4.190 | 3.510 | 4.020 | 3,508,048 | -0.10(-2.43%) |
Oct 22, 2018 | 4.850 | 4.900 | 4.060 | 4.120 | 3,386,355 | -0.81(-16.43%) |
Oct 19, 2018 | 5.350 | 5.450 | 4.880 | 4.930 | 4,116,359 | -0.53(-9.71%) |
Oct 18, 2018 | 5.670 | 5.800 | 5.430 | 5.460 | 1,956,723 | -0.27(-4.71%) |
Oct 17, 2018 | 5.290 | 5.950 | 5.040 | 5.730 | 4,145,244 | +0.23(+4.18%) |
Oct 16, 2018 | 6.000 | 6.080 | 5.340 | 5.500 | 4,240,239 | -0.18(-3.17%) |
Oct 15, 2018 | 5.390 | 5.790 | 4.830 | 5.680 | 6,910,353 | -0.22(-3.73%) |
Oct 12, 2018 | 5.570 | 5.940 | 5.500 | 5.900 | 3,088,858 | +0.52(+9.67%) |
Oct 11, 2018 | 5.800 | 5.830 | 5.330 | 5.380 | 4,145,408 | -0.40(-6.92%) |
Oct 10, 2018 | 6.510 | 6.610 | 5.650 | 5.780 | 5,508,568 | -0.76(-11.62%) |
Oct 09, 2018 | 6.590 | 6.830 | 6.500 | 6.540 | 2,253,024 | +0.17(+2.67%) |
Oct 05, 2018 | 6.370 | 6.370 | 6.370 | 0 | +0.10(+1.59%) | |
Oct 04, 2018 | 6.310 | 6.430 | 6.000 | 6.270 | 2,421,640 | +0.02(+0.32%) |
Oct 03, 2018 | 5.990 | 6.400 | 5.920 | 6.250 | 1,994,830 | +0.28(+4.69%) |
Oct 02, 2018 | 6.590 | 6.700 | 5.950 | 5.970 | 2,864,390 | -0.78(-11.56%) |
Oct 01, 2018 | 6.850 | 7.090 | 6.520 | 6.750 | 3,914,378 | -0.46(-6.38%) |
Sep 28, 2018 | 6.940 | 7.300 | 6.710 | 7.210 | 1,437,883 | +0.27(+3.89%) |
Sep 27, 2018 | 7.490 | 7.580 | 6.850 | 6.940 | 2,070,791 | -0.63(-8.32%) |
Sep 26, 2018 | 7.930 | 8.050 | 7.370 | 7.570 | 2,056,808 | -0.47(-5.85%) |
Sep 25, 2018 | 8.470 | 8.610 | 7.920 | 8.040 | 2,357,301 | -0.36(-4.29%) |
Sep 24, 2018 | 8.000 | 8.430 | 7.880 | 8.400 | 2,175,264 | +0.15(+1.82%) |
Sep 21, 2018 | 8.690 | 8.830 | 8.250 | 8.250 | 2,884,773 | -0.53(-6.04%) |
Sep 20, 2018 | 8.850 | 9.240 | 8.120 | 8.780 | 5,229,530 | +0.20(+2.33%) |
Sep 19, 2018 | 7.900 | 10.24 | 7.740 | 8.580 | 15,254,439 | +0.87(+11.28%) |
Sep 18, 2018 | 7.810 | 8.000 | 7.600 | 7.710 | 3,778,189 | +0.17(+2.25%) |
Sep 17, 2018 | 7.660 | 7.980 | 7.540 | 7.540 | 3,082,359 | +0.12(+1.62%) |
Sep 14, 2018 | 6.520 | 8.000 | 6.510 | 7.420 | 4,059,523 | +0.27(+3.78%) |
Sep 13, 2018 | 8.400 | 8.550 | 6.900 | 7.150 | 5,384,500 | -1.25(-14.88%) |
Sep 12, 2018 | 7.710 | 8.500 | 7.340 | 8.400 | 5,868,108 | +0.70(+9.09%) |
Sep 11, 2018 | 7.200 | 7.770 | 7.000 | 7.700 | 4,038,367 | +0.58(+8.15%) |
Sep 10, 2018 | 6.540 | 7.220 | 6.510 | 7.120 | 3,716,230 | +0.68(+10.56%) |
Sep 07, 2018 | 6.190 | 6.570 | 6.100 | 6.440 | 2,033,695 | +0.24(+3.87%) |
Sep 06, 2018 | 6.500 | 6.500 | 6.010 | 6.200 | 2,281,941 | -0.32(-4.91%) |
Sep 05, 2018 | 7.300 | 7.590 | 6.350 | 6.520 | 5,752,465 | -0.58(-8.17%) |
Sep 04, 2018 | 5.860 | 7.100 | 5.860 | 7.100 | 6,996,901 | +1.44(+25.44%) |
Aug 31, 2018 | 5.660 | 5.660 | 5.660 | 0 | +0.10(+1.80%) | |
Aug 30, 2018 | 5.750 | 5.830 | 5.460 | 5.560 | 916,315 | -0.21(-3.64%) |
Aug 29, 2018 | 5.720 | 5.960 | 5.620 | 5.770 | 1,573,309 | +0.16(+2.85%) |
Aug 28, 2018 | 5.460 | 5.720 | 5.250 | 5.610 | 2,095,381 | -0.14(-2.43%) |
Aug 27, 2018 | 6.030 | 6.220 | 5.740 | 5.750 | 3,358,489 | -0.05(-0.86%) |
Aug 24, 2018 | 5.120 | 5.830 | 5.070 | 5.800 | 2,227,400 | +0.72(+14.17%) |
Aug 23, 2018 | 5.080 | 5.140 | 5.000 | 5.080 | 800,353 | -0.01(-0.20%) |
Aug 22, 2018 | 5.100 | 5.180 | 4.970 | 5.090 | 866,027 | -0.06(-1.17%) |
Aug 21, 2018 | 5.350 | 5.350 | 5.090 | 5.150 | 1,016,139 | -0.11(-2.09%) |
Aug 20, 2018 | 5.120 | 5.380 | 5.100 | 5.260 | 1,040,085 | +0.18(+3.54%) |
Aug 17, 2018 | 5.120 | 5.200 | 5.080 | 5.080 | 382,144 | -0.07(-1.36%) |
Aug 16, 2018 | 5.100 | 5.380 | 5.080 | 5.150 | 827,002 | -0.20(-3.74%) |
Aug 15, 2018 | 5.150 | 5.480 | 4.930 | 5.350 | 1,959,729 | +0.33(+6.57%) |
Aug 14, 2018 | 5.240 | 5.250 | 4.960 | 5.020 | 414,224 | -0.23(-4.38%) |
Aug 13, 2018 | 5.420 | 5.430 | 5.200 | 5.250 | 529,725 | -0.16(-2.96%) |
Aug 10, 2018 | 5.420 | 5.480 | 5.350 | 5.410 | 234,447 | -0.04(-0.73%) |
Aug 09, 2018 | 5.510 | 5.540 | 5.310 | 5.450 | 296,515 | -0.05(-0.91%) |
Aug 08, 2018 | 5.680 | 5.680 | 5.400 | 5.500 | 486,808 | -0.15(-2.65%) |
Aug 07, 2018 | 5.540 | 5.760 | 5.460 | 5.650 | 574,625 | +0.11(+1.99%) |
Aug 03, 2018 | 5.540 | 5.540 | 5.540 | 0 | +0.04(+0.73%) | |
Aug 02, 2018 | 5.250 | 5.550 | 5.200 | 5.500 | 487,225 | +0.25(+4.76%) |