Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 4.024 | 4.057 | 4.007 | 4.024 | 11,926,925 | +0.06(+1.49%) |
Oct 30, 2018 | 3.973 | 3.990 | 3.939 | 3.965 | 12,732,092 | +0.03(+0.64%) |
Oct 29, 2018 | 3.982 | 3.998 | 3.897 | 3.939 | 9,229,775 | +0.05(+1.30%) |
Oct 26, 2018 | 3.847 | 3.906 | 3.796 | 3.889 | 15,269,078 | -0.03(-0.65%) |
Oct 25, 2018 | 3.897 | 3.948 | 3.872 | 3.914 | 17,837,274 | +0.13(+3.33%) |
Oct 24, 2018 | 3.872 | 3.881 | 3.788 | 3.788 | 19,931,338 | -0.19(-4.66%) |
Oct 23, 2018 | 3.923 | 4.007 | 3.914 | 3.973 | 25,700,002 | +0.03(+0.85%) |
Oct 22, 2018 | 3.973 | 3.982 | 3.939 | 3.939 | 7,539,256 | -0.08(-1.89%) |
Oct 19, 2018 | 3.965 | 4.053 | 3.965 | 4.015 | 15,193,405 | +0.06(+1.49%) |
Oct 18, 2018 | 4.040 | 4.066 | 3.939 | 3.956 | 10,288,610 | -0.17(-4.08%) |
Oct 17, 2018 | 4.133 | 4.158 | 4.094 | 4.125 | 7,325,481 | -0.06(-1.41%) |
Oct 16, 2018 | 4.184 | 4.209 | 4.158 | 4.184 | 7,753,566 | +0.08(+1.84%) |
Oct 15, 2018 | 4.091 | 4.141 | 4.075 | 4.108 | 12,562,215 | +0.03(+0.61%) |
Oct 12, 2018 | 4.141 | 4.150 | 4.025 | 4.083 | 8,104,608 | -0.02(-0.41%) |
Oct 11, 2018 | 4.175 | 4.183 | 4.075 | 4.100 | 11,759,424 | -0.07(-1.60%) |
Oct 10, 2018 | 4.242 | 4.250 | 4.158 | 4.167 | 9,738,108 | -0.04(-0.99%) |
Oct 09, 2018 | 4.192 | 4.225 | 4.158 | 4.208 | 7,781,047 | +0.00(+0.00%) |
Oct 08, 2018 | 4.158 | 4.217 | 4.141 | 4.208 | 8,689,336 | +0.05(+1.20%) |
Oct 05, 2018 | 4.183 | 4.183 | 4.133 | 4.158 | 5,460,559 | -0.04(-0.99%) |
Oct 04, 2018 | 4.225 | 4.242 | 4.175 | 4.200 | 5,152,200 | +0.00(+0.00%) |
Oct 03, 2018 | 4.208 | 4.233 | 4.183 | 4.200 | 8,448,792 | +0.09(+2.24%) |
Oct 02, 2018 | 4.125 | 4.133 | 4.091 | 4.108 | 10,393,548 | -0.04(-1.01%) |
Oct 01, 2018 | 4.200 | 4.217 | 4.125 | 4.150 | 7,982,007 | -0.03(-0.60%) |
Sep 28, 2018 | 4.192 | 4.233 | 4.175 | 4.175 | 7,592,014 | -0.17(-3.85%) |
Sep 27, 2018 | 4.342 | 4.384 | 4.321 | 4.342 | 10,086,729 | -0.04(-0.95%) |
Sep 26, 2018 | 4.409 | 4.417 | 4.384 | 4.384 | 8,638,205 | -0.06(-1.32%) |
Sep 25, 2018 | 4.417 | 4.450 | 4.400 | 4.442 | 5,766,145 | +0.04(+0.95%) |
Sep 24, 2018 | 4.450 | 4.459 | 4.400 | 4.400 | 5,220,113 | -0.08(-1.86%) |
Sep 21, 2018 | 4.467 | 4.500 | 4.450 | 4.484 | 5,568,946 | -0.03(-0.74%) |
Sep 20, 2018 | 4.509 | 4.534 | 4.467 | 4.517 | 12,456,779 | +0.13(+3.05%) |
Sep 19, 2018 | 4.350 | 4.384 | 4.333 | 4.384 | 10,060,488 | +0.09(+2.14%) |
Sep 18, 2018 | 4.258 | 4.317 | 4.250 | 4.292 | 13,850,757 | +0.08(+1.78%) |
Sep 17, 2018 | 4.208 | 4.250 | 4.208 | 4.217 | 4,696,219 | +0.06(+1.41%) |
Sep 14, 2018 | 4.158 | 4.175 | 4.141 | 4.158 | 6,411,372 | -0.01(-0.20%) |
Sep 13, 2018 | 4.200 | 4.225 | 4.150 | 4.167 | 6,670,928 | +0.07(+1.63%) |
Sep 12, 2018 | 4.083 | 4.133 | 4.083 | 4.100 | 3,968,247 | -0.02(-0.41%) |
Sep 11, 2018 | 4.066 | 4.116 | 4.066 | 4.116 | 4,166,977 | +0.01(+0.20%) |
Sep 10, 2018 | 4.158 | 4.162 | 4.108 | 4.108 | 9,995,901 | +0.06(+1.44%) |
Sep 07, 2018 | 4.025 | 4.066 | 4.025 | 4.050 | 8,771,938 | -0.07(-1.62%) |
Sep 06, 2018 | 4.150 | 4.167 | 4.091 | 4.116 | 5,300,559 | -0.05(-1.20%) |
Sep 05, 2018 | 4.175 | 4.192 | 4.141 | 4.167 | 4,912,440 | +0.01(+0.20%) |
Sep 04, 2018 | 4.108 | 4.167 | 4.083 | 4.158 | 8,372,854 | -0.01(-0.20%) |
Aug 31, 2018 | 4.167 | 4.167 | 4.167 | 0 | -0.01(-0.20%) | |
Aug 30, 2018 | 4.200 | 4.200 | 4.158 | 4.175 | 5,823,306 | -0.10(-2.34%) |
Aug 29, 2018 | 4.225 | 4.283 | 4.217 | 4.275 | 5,591,233 | +0.03(+0.59%) |
Aug 28, 2018 | 4.300 | 4.300 | 4.250 | 4.250 | 5,265,405 | -0.03(-0.78%) |
Aug 27, 2018 | 4.250 | 4.292 | 4.242 | 4.283 | 3,879,655 | +0.06(+1.38%) |
Aug 24, 2018 | 4.233 | 4.250 | 4.221 | 4.225 | 4,196,201 | +0.04(+1.00%) |
Aug 23, 2018 | 4.208 | 4.233 | 4.183 | 4.183 | 7,631,972 | -0.06(-1.38%) |
Aug 22, 2018 | 4.225 | 4.246 | 4.221 | 4.242 | 7,015,652 | -0.02(-0.39%) |
Aug 21, 2018 | 4.258 | 4.292 | 4.242 | 4.258 | 7,433,809 | +0.09(+2.20%) |
Aug 20, 2018 | 4.167 | 4.188 | 4.158 | 4.167 | 3,461,469 | -0.01(-0.20%) |
Aug 17, 2018 | 4.141 | 4.187 | 4.116 | 4.175 | 7,768,907 | +0.01(+0.20%) |
Aug 16, 2018 | 4.175 | 4.200 | 4.158 | 4.167 | 10,911,951 | +0.03(+0.81%) |
Aug 15, 2018 | 4.100 | 4.158 | 4.075 | 4.133 | 12,042,504 | -0.09(-2.17%) |
Aug 14, 2018 | 4.208 | 4.250 | 4.187 | 4.225 | 9,795,370 | +0.02(+0.40%) |
Aug 13, 2018 | 4.233 | 4.284 | 4.208 | 4.208 | 17,344,162 | -0.13(-2.89%) |
Aug 10, 2018 | 4.300 | 4.342 | 4.283 | 4.333 | 20,669,858 | -0.15(-3.35%) |
Aug 09, 2018 | 4.500 | 4.505 | 4.475 | 4.484 | 4,621,889 | -0.05(-1.10%) |
Aug 08, 2018 | 4.517 | 4.551 | 4.500 | 4.534 | 4,469,602 | -0.01(-0.18%) |
Aug 07, 2018 | 4.567 | 4.584 | 4.542 | 4.542 | 7,062,010 | +0.04(+0.93%) |
Aug 06, 2018 | 4.492 | 4.509 | 4.475 | 4.500 | 7,963,727 | -0.04(-0.92%) |
Aug 03, 2018 | 4.517 | 4.542 | 4.492 | 4.542 | 5,398,521 | +0.02(+0.37%) |
Aug 02, 2018 | 4.526 | 4.551 | 4.496 | 4.526 | 9,629,452 | -0.08(-1.81%) |