Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 3.660 | 3.780 | 3.660 | 3.770 | 721 | +0.29(+8.33%) |
Oct 30, 2018 | 3.850 | 3.860 | 3.400 | 3.480 | 12,937 | -0.37(-9.61%) |
Oct 29, 2018 | 3.850 | 3.850 | 3.850 | 3.850 | 122 | +0.05(+1.32%) |
Oct 26, 2018 | 3.700 | 3.840 | 3.680 | 3.800 | 2,300 | +0.10(+2.70%) |
Oct 25, 2018 | 3.680 | 3.971 | 3.680 | 3.700 | 5,000 | -0.05(-1.33%) |
Oct 24, 2018 | 4.000 | 4.000 | 3.750 | 3.750 | 35,151 | -0.17(-4.34%) |
Oct 23, 2018 | 3.850 | 4.000 | 3.840 | 3.920 | 34,054 | -0.08(-2.00%) |
Oct 22, 2018 | 4.000 | 4.200 | 3.975 | 4.000 | 9,296 | -0.20(-4.76%) |
Oct 19, 2018 | 4.190 | 4.200 | 4.180 | 4.200 | 1,500 | +0.05(+1.20%) |
Oct 18, 2018 | 4.060 | 4.200 | 4.050 | 4.150 | 2,571 | +0.02(+0.48%) |
Oct 17, 2018 | 4.128 | 4.128 | 4.130 | 44 | +0.00(+0.05%) | |
Oct 16, 2018 | 4.100 | 4.128 | 4.060 | 4.128 | 5,416 | +0.03(+0.68%) |
Oct 15, 2018 | 4.330 | 4.330 | 4.100 | 4.100 | 5,648 | -0.26(-5.96%) |
Oct 12, 2018 | 4.310 | 4.360 | 4.180 | 4.360 | 4,300 | +0.06(+1.40%) |
Oct 11, 2018 | 4.340 | 4.490 | 4.150 | 4.300 | 7,536 | -0.01(-0.23%) |
Oct 10, 2018 | 4.450 | 4.510 | 4.300 | 4.310 | 6,560 | -0.10(-2.27%) |
Oct 09, 2018 | 4.390 | 4.570 | 4.300 | 4.410 | 13,059 | +0.05(+1.15%) |
Oct 08, 2018 | 4.310 | 4.440 | 4.310 | 4.360 | 12,085 | -0.10(-2.24%) |
Oct 05, 2018 | 4.330 | 4.460 | 4.280 | 4.460 | 2,900 | +0.18(+4.21%) |
Oct 04, 2018 | 4.150 | 4.570 | 4.100 | 4.280 | 7,859 | +0.12(+2.88%) |
Oct 03, 2018 | 4.170 | 4.180 | 4.160 | 4.160 | 3,459 | -0.22(-5.02%) |
Oct 02, 2018 | 4.187 | 4.380 | 4.187 | 4.380 | 447 | +0.22(+5.29%) |
Oct 01, 2018 | 4.350 | 4.350 | 4.150 | 4.160 | 10,187 | -0.04(-0.95%) |
Sep 28, 2018 | 4.200 | 4.200 | 4.150 | 4.200 | 5,700 | -0.15(-3.45%) |
Sep 27, 2018 | 4.300 | 4.400 | 4.300 | 4.350 | 5,928 | +0.05(+1.16%) |
Sep 26, 2018 | 4.400 | 4.450 | 4.050 | 4.300 | 2,596 | -0.15(-3.37%) |
Sep 25, 2018 | 4.450 | 4.600 | 4.400 | 4.450 | 11,650 | -0.15(-3.26%) |
Sep 24, 2018 | 4.500 | 4.600 | 4.300 | 4.600 | 13,538 | +0.00(+0.00%) |
Sep 21, 2018 | 4.600 | 4.600 | 4.400 | 4.600 | 11,200 | +0.15(+3.37%) |
Sep 20, 2018 | 4.450 | 4.500 | 4.400 | 4.450 | 13,750 | +0.10(+2.30%) |
Sep 19, 2018 | 4.500 | 4.500 | 4.350 | 4.350 | 3,183 | -0.15(-3.33%) |
Sep 18, 2018 | 4.550 | 4.550 | 4.500 | 4.500 | 3,485 | -0.10(-2.17%) |
Sep 17, 2018 | 4.800 | 4.800 | 4.600 | 4.600 | 1,659 | +0.05(+1.10%) |
Sep 14, 2018 | 4.550 | 4.750 | 4.550 | 4.550 | 6,000 | -0.15(-3.19%) |
Sep 13, 2018 | 4.700 | 4.717 | 4.694 | 4.700 | 1,959 | -0.20(-4.08%) |
Sep 12, 2018 | 4.740 | 4.900 | 4.550 | 4.900 | 16,721 | +0.30(+6.52%) |
Sep 11, 2018 | 4.800 | 4.800 | 4.600 | 4.600 | 12,881 | -0.30(-6.12%) |
Sep 10, 2018 | 4.750 | 4.900 | 4.750 | 4.900 | 1,627 | +0.10(+2.08%) |
Sep 07, 2018 | 4.950 | 4.950 | 4.800 | 4.800 | 500 | -0.05(-1.03%) |
Sep 06, 2018 | 4.950 | 4.950 | 4.850 | 4.850 | 384 | +0.05(+1.04%) |
Sep 05, 2018 | 4.900 | 4.950 | 4.800 | 4.800 | 2,022 | -0.10(-2.04%) |
Sep 04, 2018 | 4.950 | 4.950 | 4.900 | 4.900 | 306 | +0.15(+3.16%) |
Aug 31, 2018 | 4.750 | 4.750 | 4.750 | 0 | -0.10(-2.06%) | |
Aug 30, 2018 | 4.900 | 4.900 | 4.830 | 4.850 | 1,373 | -0.05(-1.02%) |
Aug 29, 2018 | 4.900 | 4.900 | 4.850 | 4.900 | 1,603 | +0.05(+1.03%) |
Aug 28, 2018 | 4.950 | 4.961 | 4.850 | 4.850 | 7,940 | +0.10(+2.11%) |
Aug 27, 2018 | 4.900 | 5.000 | 4.750 | 4.750 | 3,948 | -0.10(-2.06%) |
Aug 24, 2018 | 4.850 | 4.950 | 4.750 | 4.850 | 2,300 | -0.05(-1.02%) |
Aug 23, 2018 | 4.950 | 4.950 | 4.900 | 4.900 | 987 | +0.00(+0.00%) |
Aug 22, 2018 | 4.800 | 4.950 | 4.800 | 4.900 | 4,189 | +0.05(+1.03%) |
Aug 21, 2018 | 5.000 | 5.000 | 4.850 | 4.850 | 5,056 | +0.00(+0.00%) |
Aug 20, 2018 | 4.800 | 4.950 | 4.800 | 4.850 | 1,483 | +0.00(+0.00%) |
Aug 17, 2018 | 4.900 | 4.950 | 4.700 | 4.850 | 4,500 | -0.05(-1.02%) |
Aug 16, 2018 | 4.900 | 4.955 | 4.800 | 4.900 | 4,061 | -0.05(-1.01%) |
Aug 15, 2018 | 4.900 | 5.000 | 4.872 | 4.950 | 5,858 | +0.10(+2.06%) |
Aug 14, 2018 | 4.950 | 4.950 | 4.850 | 4.850 | 1,644 | -0.05(-1.02%) |
Aug 13, 2018 | 4.750 | 4.900 | 4.750 | 4.900 | 7,866 | +0.10(+2.08%) |
Aug 10, 2018 | 4.750 | 4.800 | 4.700 | 4.800 | 700 | +0.15(+3.23%) |
Aug 09, 2018 | 4.650 | 4.650 | 4.600 | 4.650 | 18,430 | +0.03(+0.54%) |
Aug 08, 2018 | 4.550 | 4.700 | 4.550 | 4.625 | 18,616 | +0.17(+3.93%) |
Aug 07, 2018 | 4.600 | 4.600 | 4.450 | 4.450 | 16,806 | -0.05(-1.11%) |
Aug 06, 2018 | 4.500 | 4.600 | 4.500 | 4.500 | 953 | +0.05(+1.12%) |
Aug 03, 2018 | 4.650 | 4.650 | 4.450 | 4.450 | 1,400 | -0.20(-4.30%) |
Aug 02, 2018 | 4.650 | 4.650 | 4.650 | 4.650 | 988 | +0.00(+0.00%) |