Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 3.940 | 3.950 | 3.890 | 3.900 | 18,606 | -0.03(-0.76%) |
Oct 30, 2018 | 3.860 | 3.930 | 3.760 | 3.930 | 31,275 | +0.13(+3.42%) |
Oct 29, 2018 | 3.879 | 3.980 | 3.770 | 3.800 | 29,481 | -0.06(-1.43%) |
Oct 26, 2018 | 3.860 | 4.000 | 3.790 | 3.855 | 71,800 | +0.00(+0.13%) |
Oct 25, 2018 | 4.100 | 4.100 | 3.800 | 3.850 | 76,187 | +0.09(+2.39%) |
Oct 24, 2018 | 4.180 | 4.330 | 3.750 | 3.760 | 95,406 | -0.49(-11.43%) |
Oct 23, 2018 | 4.133 | 4.460 | 4.110 | 4.245 | 140,347 | +0.05(+1.31%) |
Oct 22, 2018 | 4.370 | 4.500 | 4.130 | 4.190 | 76,595 | -0.09(-2.10%) |
Oct 19, 2018 | 4.200 | 4.690 | 4.200 | 4.280 | 130,100 | +0.13(+3.13%) |
Oct 18, 2018 | 4.160 | 4.300 | 4.100 | 4.150 | 36,000 | -0.08(-1.89%) |
Oct 17, 2018 | 4.090 | 4.450 | 4.080 | 4.230 | 313,012 | +0.09(+2.17%) |
Oct 16, 2018 | 4.100 | 4.190 | 4.090 | 4.140 | 27,776 | +0.08(+1.97%) |
Oct 15, 2018 | 4.110 | 4.160 | 4.050 | 4.060 | 37,399 | -0.10(-2.40%) |
Oct 12, 2018 | 4.300 | 4.300 | 4.130 | 4.160 | 30,200 | -0.04(-0.95%) |
Oct 11, 2018 | 4.400 | 4.420 | 4.050 | 4.200 | 117,435 | -0.21(-4.76%) |
Oct 10, 2018 | 4.360 | 4.647 | 4.335 | 4.410 | 71,144 | +0.07(+1.58%) |
Oct 09, 2018 | 4.300 | 4.740 | 4.300 | 4.342 | 198,020 | +0.03(+0.73%) |
Oct 08, 2018 | 4.330 | 4.540 | 4.310 | 4.310 | 108,878 | -0.13(-2.93%) |
Oct 05, 2018 | 4.400 | 4.680 | 4.290 | 4.440 | 246,700 | +0.04(+0.91%) |
Oct 04, 2018 | 4.320 | 5.370 | 4.190 | 4.400 | 1,065,674 | +0.06(+1.38%) |
Oct 03, 2018 | 4.220 | 4.390 | 4.150 | 4.340 | 81,482 | +0.16(+3.83%) |
Oct 02, 2018 | 4.060 | 4.490 | 4.050 | 4.180 | 194,955 | +0.02(+0.48%) |
Oct 01, 2018 | 4.340 | 4.380 | 4.150 | 4.160 | 43,172 | -0.16(-3.70%) |
Sep 28, 2018 | 4.440 | 4.440 | 4.240 | 4.320 | 56,600 | -0.08(-1.82%) |
Sep 27, 2018 | 4.250 | 4.650 | 4.150 | 4.400 | 209,063 | +0.23(+5.52%) |
Sep 26, 2018 | 4.220 | 4.260 | 4.150 | 4.170 | 52,205 | -0.03(-0.71%) |
Sep 25, 2018 | 4.550 | 4.710 | 4.150 | 4.200 | 254,221 | -0.32(-7.08%) |
Sep 24, 2018 | 4.290 | 4.640 | 4.230 | 4.520 | 312,280 | +0.28(+6.60%) |
Sep 21, 2018 | 4.230 | 4.320 | 4.170 | 4.240 | 67,100 | +0.01(+0.24%) |
Sep 20, 2018 | 4.070 | 4.350 | 4.050 | 4.230 | 294,323 | +0.18(+4.44%) |
Sep 19, 2018 | 4.100 | 4.108 | 3.980 | 4.050 | 76,182 | +0.05(+1.25%) |
Sep 18, 2018 | 3.950 | 4.000 | 3.890 | 4.000 | 33,687 | +0.06(+1.52%) |
Sep 17, 2018 | 3.940 | 3.940 | 3.880 | 3.940 | 23,215 | +0.00(+0.00%) |
Sep 14, 2018 | 3.830 | 4.010 | 3.830 | 3.940 | 51,800 | +0.03(+0.77%) |
Sep 13, 2018 | 3.980 | 3.999 | 3.880 | 3.910 | 16,354 | +0.00(+0.00%) |
Sep 12, 2018 | 3.960 | 3.980 | 3.855 | 3.910 | 56,861 | -0.06(-1.51%) |
Sep 11, 2018 | 3.995 | 4.039 | 3.960 | 3.970 | 26,180 | -0.02(-0.50%) |
Sep 10, 2018 | 4.180 | 4.180 | 3.960 | 3.990 | 73,472 | -0.04(-0.99%) |
Sep 07, 2018 | 3.940 | 4.440 | 3.910 | 4.030 | 605,500 | +0.07(+1.77%) |
Sep 06, 2018 | 4.050 | 4.050 | 3.910 | 3.960 | 39,187 | -0.06(-1.49%) |
Sep 05, 2018 | 3.980 | 4.027 | 3.880 | 4.020 | 31,203 | +0.01(+0.25%) |
Sep 04, 2018 | 4.050 | 4.050 | 3.916 | 4.010 | 21,126 | +0.02(+0.50%) |
Aug 31, 2018 | 3.990 | 3.990 | 3.990 | 0 | -0.02(-0.50%) | |
Aug 30, 2018 | 4.000 | 4.069 | 4.000 | 4.010 | 20,015 | +0.01(+0.25%) |
Aug 29, 2018 | 3.990 | 4.020 | 3.860 | 4.000 | 39,112 | +0.01(+0.25%) |
Aug 28, 2018 | 3.970 | 4.159 | 3.950 | 3.990 | 102,408 | +0.01(+0.25%) |
Aug 27, 2018 | 3.990 | 4.040 | 3.930 | 3.980 | 48,506 | -0.01(-0.25%) |
Aug 24, 2018 | 3.900 | 3.990 | 3.900 | 3.990 | 15,800 | +0.07(+1.79%) |
Aug 23, 2018 | 4.050 | 4.050 | 3.905 | 3.920 | 36,683 | -0.13(-3.21%) |
Aug 22, 2018 | 4.260 | 4.260 | 3.910 | 4.050 | 151,284 | +0.03(+0.75%) |
Aug 21, 2018 | 3.940 | 4.110 | 3.890 | 4.020 | 87,508 | +0.14(+3.61%) |
Aug 20, 2018 | 3.850 | 3.937 | 3.840 | 3.880 | 29,305 | -0.00(-0.13%) |
Aug 17, 2018 | 3.860 | 3.993 | 3.850 | 3.885 | 47,800 | -0.07(-1.65%) |
Aug 16, 2018 | 3.960 | 4.000 | 3.810 | 3.950 | 85,885 | +0.13(+3.40%) |
Aug 15, 2018 | 3.870 | 3.890 | 3.750 | 3.820 | 67,946 | -0.01(-0.29%) |
Aug 14, 2018 | 3.880 | 3.987 | 3.820 | 3.831 | 83,445 | -0.06(-1.51%) |
Aug 13, 2018 | 3.920 | 4.060 | 3.850 | 3.890 | 56,392 | -0.05(-1.27%) |
Aug 10, 2018 | 4.250 | 4.350 | 3.890 | 3.940 | 270,300 | -0.44(-10.05%) |
Aug 09, 2018 | 3.990 | 4.430 | 3.930 | 4.380 | 365,149 | +0.45(+11.45%) |
Aug 08, 2018 | 3.890 | 4.050 | 3.830 | 3.930 | 69,437 | +0.10(+2.61%) |
Aug 07, 2018 | 3.980 | 3.980 | 3.820 | 3.830 | 70,832 | -0.09(-2.30%) |
Aug 06, 2018 | 3.880 | 3.938 | 3.820 | 3.920 | 40,647 | +0.01(+0.26%) |
Aug 03, 2018 | 3.940 | 4.060 | 3.810 | 3.910 | 98,700 | -0.19(-4.63%) |
Aug 02, 2018 | 3.830 | 4.360 | 3.810 | 4.100 | 863,263 | +0.35(+9.33%) |