Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 3.970 | 4.000 | 3.950 | 4.000 | 10,161 | +0.03(+0.76%) |
Oct 30, 2018 | 3.900 | 3.970 | 3.900 | 3.970 | 24,678 | +0.00(+0.00%) |
Oct 29, 2018 | 3.970 | 3.970 | 3.970 | 3.970 | 421 | +0.00(+0.00%) |
Oct 26, 2018 | 3.970 | 3.970 | 3.970 | 3.970 | 500 | +0.02(+0.51%) |
Oct 25, 2018 | 3.970 | 3.970 | 3.943 | 3.950 | 4,628 | -0.02(-0.50%) |
Oct 24, 2018 | 3.970 | 3.970 | 3.890 | 3.970 | 8,023 | +0.00(+0.00%) |
Oct 23, 2018 | 3.870 | 3.970 | 3.810 | 3.970 | 4,826 | +0.02(+0.51%) |
Oct 22, 2018 | 3.960 | 3.960 | 3.840 | 3.950 | 7,653 | -0.02(-0.50%) |
Oct 19, 2018 | 3.660 | 3.970 | 3.660 | 3.970 | 3,800 | +0.07(+1.79%) |
Oct 18, 2018 | 3.910 | 3.910 | 3.900 | 3.900 | 12,804 | -0.04(-1.02%) |
Oct 17, 2018 | 3.920 | 3.970 | 3.900 | 3.940 | 9,364 | -0.06(-1.50%) |
Oct 16, 2018 | 4.000 | 4.000 | 4.000 | 4.000 | 551 | +0.00(+0.00%) |
Oct 15, 2018 | 3.950 | 4.000 | 3.930 | 4.000 | 2,834 | +0.07(+1.78%) |
Oct 12, 2018 | 3.870 | 3.930 | 3.870 | 3.930 | 1,800 | +0.00(+0.00%) |
Oct 11, 2018 | 3.950 | 3.950 | 3.900 | 3.930 | 3,586 | -0.02(-0.51%) |
Oct 10, 2018 | 3.950 | 3.990 | 3.900 | 3.950 | 2,348 | -0.03(-0.75%) |
Oct 09, 2018 | 3.980 | 3.980 | 3.900 | 3.980 | 5,196 | +0.00(+0.00%) |
Oct 08, 2018 | 3.980 | 3.980 | 3.960 | 3.980 | 4,746 | -0.19(-4.56%) |
Oct 05, 2018 | 3.910 | 4.170 | 3.900 | 4.170 | 21,000 | +0.08(+1.96%) |
Oct 04, 2018 | 3.860 | 4.090 | 3.820 | 4.090 | 5,372 | +0.23(+5.96%) |
Oct 03, 2018 | 3.830 | 3.860 | 3.820 | 3.860 | 3,163 | +0.01(+0.26%) |
Oct 02, 2018 | 3.808 | 3.850 | 3.808 | 3.850 | 3,981 | +0.00(+0.00%) |
Oct 01, 2018 | 3.850 | 3.850 | 3.850 | 3.850 | 801 | +0.00(+0.00%) |
Sep 28, 2018 | 3.730 | 3.850 | 3.730 | 3.850 | 2,000 | +0.00(+0.00%) |
Sep 27, 2018 | 3.820 | 3.850 | 3.790 | 3.850 | 3,585 | +0.05(+1.32%) |
Sep 26, 2018 | 3.820 | 3.850 | 3.750 | 3.800 | 14,603 | -0.05(-1.30%) |
Sep 25, 2018 | 3.720 | 3.850 | 3.720 | 3.850 | 13,656 | +0.10(+2.67%) |
Sep 24, 2018 | 3.840 | 3.840 | 3.590 | 3.750 | 8,051 | -0.06(-1.57%) |
Sep 21, 2018 | 3.760 | 3.810 | 3.500 | 3.810 | 34,200 | +0.01(+0.26%) |
Sep 20, 2018 | 3.620 | 3.800 | 3.440 | 3.800 | 4,816 | +0.15(+4.11%) |
Sep 19, 2018 | 3.690 | 3.690 | 3.551 | 3.650 | 11,307 | -0.01(-0.27%) |
Sep 18, 2018 | 3.590 | 3.660 | 3.520 | 3.660 | 17,462 | +0.01(+0.27%) |
Sep 17, 2018 | 3.590 | 3.650 | 3.480 | 3.650 | 7,972 | +0.03(+0.83%) |
Sep 14, 2018 | 3.530 | 3.800 | 3.480 | 3.620 | 35,000 | -0.21(-5.48%) |
Sep 13, 2018 | 3.510 | 3.850 | 3.510 | 3.830 | 7,596 | -0.02(-0.52%) |
Sep 12, 2018 | 3.770 | 3.850 | 3.510 | 3.850 | 10,506 | +0.05(+1.32%) |
Sep 11, 2018 | 3.750 | 3.800 | 3.520 | 3.800 | 17,626 | -0.05(-1.30%) |
Sep 10, 2018 | 3.530 | 3.850 | 3.510 | 3.850 | 10,986 | +0.09(+2.39%) |
Sep 07, 2018 | 3.650 | 3.840 | 3.650 | 3.760 | 3,200 | -0.09(-2.34%) |
Sep 06, 2018 | 3.840 | 3.850 | 3.700 | 3.850 | 5,155 | +0.01(+0.26%) |
Sep 05, 2018 | 3.704 | 3.900 | 3.704 | 3.840 | 10,664 | +0.04(+1.05%) |
Sep 04, 2018 | 3.800 | 3.800 | 3.800 | 3.800 | 613 | -0.01(-0.26%) |
Aug 31, 2018 | 3.810 | 3.810 | 3.810 | 0 | +0.11(+2.97%) | |
Aug 30, 2018 | 3.270 | 3.700 | 3.260 | 3.700 | 23,769 | +0.36(+10.78%) |
Aug 29, 2018 | 3.450 | 3.460 | 3.330 | 3.340 | 73,515 | -0.14(-4.02%) |
Aug 28, 2018 | 3.360 | 3.480 | 3.355 | 3.480 | 10,675 | +0.12(+3.57%) |
Aug 27, 2018 | 3.400 | 3.400 | 3.330 | 3.360 | 14,105 | -0.05(-1.47%) |
Aug 24, 2018 | 3.320 | 3.410 | 3.300 | 3.410 | 194,800 | +0.05(+1.49%) |
Aug 23, 2018 | 3.440 | 3.490 | 3.230 | 3.360 | 66,533 | -0.26(-7.18%) |
Aug 22, 2018 | 3.670 | 3.670 | 3.430 | 3.620 | 23,905 | -0.05(-1.36%) |
Aug 21, 2018 | 3.430 | 3.670 | 3.367 | 3.670 | 19,313 | +0.17(+4.86%) |
Aug 20, 2018 | 3.620 | 3.640 | 3.430 | 3.500 | 16,316 | -0.14(-3.85%) |
Aug 17, 2018 | 3.600 | 3.750 | 3.470 | 3.640 | 12,300 | -0.12(-3.19%) |
Aug 16, 2018 | 3.870 | 3.870 | 3.330 | 3.760 | 8,037 | -0.09(-2.34%) |
Aug 15, 2018 | 3.600 | 3.850 | 3.600 | 3.850 | 17,127 | +0.00(+0.00%) |
Aug 14, 2018 | 3.600 | 3.850 | 3.480 | 3.850 | 52,056 | +0.21(+5.77%) |
Aug 13, 2018 | 3.550 | 3.700 | 3.259 | 3.640 | 27,398 | +0.03(+0.83%) |
Aug 10, 2018 | 3.700 | 3.700 | 3.510 | 3.610 | 26,300 | -0.14(-3.73%) |
Aug 09, 2018 | 3.610 | 3.870 | 3.600 | 3.750 | 33,812 | +0.00(+0.00%) |
Aug 08, 2018 | 3.690 | 3.750 | 3.693 | 3.750 | 2,955 | -0.15(-3.85%) |
Aug 07, 2018 | 3.800 | 3.900 | 3.800 | 3.900 | 3,951 | +0.15(+4.00%) |
Aug 06, 2018 | 3.720 | 3.750 | 3.700 | 3.750 | 4,273 | +0.00(+0.00%) |
Aug 03, 2018 | 3.720 | 3.750 | 3.720 | 3.750 | 800 | +0.05(+1.35%) |
Aug 02, 2018 | 3.700 | 3.700 | 3.700 | 3.700 | 599 | -0.05(-1.33%) |