Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 3.300 | 3.455 | 3.300 | 3.360 | 18,360 | +0.03(+0.90%) |
Oct 30, 2018 | 3.250 | 3.540 | 3.230 | 3.330 | 58,178 | +0.01(+0.30%) |
Oct 29, 2018 | 3.430 | 3.471 | 3.230 | 3.320 | 17,495 | -0.18(-5.14%) |
Oct 26, 2018 | 3.270 | 3.550 | 3.270 | 3.500 | 32,700 | +0.10(+2.94%) |
Oct 25, 2018 | 3.460 | 3.460 | 3.350 | 3.400 | 17,218 | -0.04(-1.16%) |
Oct 24, 2018 | 3.490 | 3.551 | 3.430 | 3.440 | 1,759 | -0.02(-0.58%) |
Oct 23, 2018 | 4.010 | 4.040 | 3.220 | 3.460 | 105,082 | -0.76(-18.01%) |
Oct 22, 2018 | 4.060 | 4.290 | 3.900 | 4.220 | 12,861 | +0.11(+2.68%) |
Oct 19, 2018 | 4.070 | 4.250 | 4.010 | 4.110 | 7,900 | +0.05(+1.23%) |
Oct 18, 2018 | 4.300 | 4.495 | 4.060 | 4.060 | 11,831 | -0.32(-7.31%) |
Oct 17, 2018 | 4.530 | 4.530 | 4.050 | 4.380 | 17,085 | +0.03(+0.69%) |
Oct 16, 2018 | 4.460 | 4.750 | 4.320 | 4.350 | 13,920 | -0.10(-2.25%) |
Oct 15, 2018 | 4.440 | 4.611 | 4.440 | 4.450 | 5,510 | +0.02(+0.34%) |
Oct 12, 2018 | 4.390 | 4.570 | 4.350 | 4.435 | 6,900 | +0.00(+0.11%) |
Oct 11, 2018 | 4.250 | 4.580 | 4.250 | 4.430 | 31,989 | +0.18(+4.24%) |
Oct 10, 2018 | 3.998 | 4.610 | 3.998 | 4.250 | 33,337 | +0.04(+0.94%) |
Oct 09, 2018 | 4.000 | 4.870 | 3.800 | 4.210 | 164,176 | +0.13(+3.20%) |
Oct 08, 2018 | 4.270 | 4.360 | 4.080 | 4.080 | 22,254 | -0.27(-6.21%) |
Oct 05, 2018 | 4.400 | 4.440 | 4.260 | 4.350 | 28,600 | -0.10(-2.25%) |
Oct 04, 2018 | 4.450 | 4.570 | 4.402 | 4.450 | 38,226 | -0.07(-1.55%) |
Oct 03, 2018 | 4.430 | 4.545 | 4.430 | 4.520 | 41,655 | +0.07(+1.57%) |
Oct 02, 2018 | 4.560 | 4.560 | 4.390 | 4.450 | 30,977 | -0.11(-2.41%) |
Oct 01, 2018 | 4.640 | 4.700 | 4.280 | 4.560 | 52,970 | -0.11(-2.36%) |
Sep 28, 2018 | 4.710 | 4.870 | 4.620 | 4.670 | 41,200 | -0.13(-2.71%) |
Sep 27, 2018 | 4.930 | 5.060 | 4.750 | 4.800 | 54,593 | +0.00(+0.00%) |
Sep 26, 2018 | 5.090 | 5.210 | 4.752 | 4.800 | 24,307 | -0.31(-6.07%) |
Sep 25, 2018 | 4.710 | 5.110 | 4.700 | 5.110 | 38,611 | +0.34(+7.13%) |
Sep 24, 2018 | 5.010 | 5.140 | 4.620 | 4.770 | 53,706 | -0.24(-4.79%) |
Sep 21, 2018 | 4.910 | 5.010 | 4.740 | 5.010 | 110,600 | +0.16(+3.30%) |
Sep 20, 2018 | 4.990 | 4.990 | 4.770 | 4.850 | 61,554 | +0.00(+0.00%) |
Sep 19, 2018 | 4.780 | 4.970 | 4.620 | 4.850 | 26,736 | +0.01(+0.21%) |
Sep 18, 2018 | 4.840 | 5.000 | 4.800 | 4.840 | 53,415 | -0.08(-1.63%) |
Sep 17, 2018 | 5.100 | 5.120 | 4.790 | 4.920 | 55,848 | -0.18(-3.53%) |
Sep 14, 2018 | 5.350 | 5.360 | 5.000 | 5.100 | 69,400 | -0.10(-1.92%) |
Sep 13, 2018 | 5.200 | 5.320 | 4.990 | 5.200 | 134,051 | +0.02(+0.39%) |
Sep 12, 2018 | 5.040 | 5.408 | 4.691 | 5.180 | 311,581 | +0.48(+10.21%) |
Sep 11, 2018 | 4.710 | 4.879 | 4.300 | 4.700 | 277,744 | +0.17(+3.75%) |
Sep 10, 2018 | 4.260 | 4.580 | 4.260 | 4.530 | 261,004 | -0.02(-0.44%) |
Sep 07, 2018 | 4.750 | 5.470 | 4.300 | 4.550 | 4,398,600 | +0.74(+19.42%) |
Sep 06, 2018 | 4.000 | 4.070 | 3.800 | 3.810 | 307,078 | -0.34(-8.19%) |
Sep 05, 2018 | 4.000 | 4.200 | 3.900 | 4.150 | 296,694 | -0.43(-9.39%) |
Sep 04, 2018 | 4.930 | 4.930 | 4.280 | 4.580 | 191,327 | -0.17(-3.58%) |
Aug 31, 2018 | 4.750 | 4.750 | 4.750 | 0 | -0.32(-6.31%) | |
Aug 30, 2018 | 4.829 | 5.085 | 4.829 | 5.070 | 26,496 | +0.05(+1.00%) |
Aug 29, 2018 | 4.760 | 5.240 | 4.760 | 5.020 | 15,158 | +0.26(+5.46%) |
Aug 28, 2018 | 4.900 | 5.120 | 4.760 | 4.760 | 42,582 | -0.14(-2.86%) |
Aug 27, 2018 | 4.900 | 5.160 | 4.830 | 4.900 | 29,414 | +0.05(+1.03%) |
Aug 24, 2018 | 4.720 | 5.370 | 4.710 | 4.850 | 11,800 | +0.10(+2.11%) |
Aug 23, 2018 | 4.840 | 5.779 | 4.750 | 4.750 | 46,101 | -0.04(-0.84%) |
Aug 22, 2018 | 4.680 | 4.920 | 4.650 | 4.790 | 14,396 | +0.08(+1.70%) |
Aug 21, 2018 | 4.820 | 5.000 | 4.660 | 4.710 | 15,309 | -0.14(-2.89%) |
Aug 20, 2018 | 4.960 | 4.960 | 4.660 | 4.850 | 11,059 | -0.08(-1.62%) |
Aug 17, 2018 | 4.960 | 4.970 | 4.910 | 4.930 | 4,000 | -0.02(-0.40%) |
Aug 16, 2018 | 5.050 | 5.050 | 4.750 | 4.950 | 18,633 | -0.17(-3.32%) |
Aug 15, 2018 | 5.150 | 5.250 | 5.100 | 5.120 | 6,202 | -0.03(-0.63%) |
Aug 14, 2018 | 5.270 | 5.350 | 5.153 | 5.153 | 5,044 | -0.31(-5.63%) |
Aug 13, 2018 | 5.650 | 5.650 | 5.200 | 5.460 | 30,022 | -0.23(-4.04%) |
Aug 10, 2018 | 5.400 | 5.690 | 5.200 | 5.690 | 10,800 | +0.30(+5.57%) |
Aug 09, 2018 | 5.220 | 5.570 | 5.216 | 5.390 | 6,315 | +0.13(+2.47%) |
Aug 08, 2018 | 5.410 | 5.760 | 5.100 | 5.260 | 22,204 | -0.40(-7.07%) |
Aug 07, 2018 | 5.450 | 5.890 | 5.450 | 5.660 | 9,788 | +0.24(+4.43%) |
Aug 06, 2018 | 5.230 | 5.840 | 5.150 | 5.420 | 23,155 | +0.17(+3.24%) |
Aug 03, 2018 | 5.740 | 6.220 | 5.230 | 5.250 | 12,500 | -0.53(-9.17%) |
Aug 02, 2018 | 6.070 | 6.728 | 5.500 | 5.780 | 47,599 | -0.17(-2.87%) |