Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 2.560 | 2.630 | 2.560 | 2.570 | 37,688 | +0.04(+1.58%) |
Oct 30, 2018 | 2.520 | 2.630 | 2.520 | 2.530 | 21,334 | +0.00(+0.00%) |
Oct 29, 2018 | 2.750 | 3.050 | 2.500 | 2.530 | 126,816 | -0.13(-4.89%) |
Oct 26, 2018 | 2.830 | 2.830 | 2.600 | 2.660 | 28,900 | -0.27(-9.09%) |
Oct 25, 2018 | 3.000 | 3.015 | 2.890 | 2.926 | 12,326 | -0.09(-3.11%) |
Oct 24, 2018 | 3.000 | 3.110 | 3.000 | 3.020 | 15,800 | +0.01(+0.33%) |
Oct 23, 2018 | 3.050 | 3.130 | 3.010 | 3.010 | 24,344 | -0.04(-1.31%) |
Oct 22, 2018 | 3.140 | 3.140 | 3.050 | 3.050 | 5,354 | -0.11(-3.48%) |
Oct 19, 2018 | 3.340 | 3.340 | 3.110 | 3.160 | 33,300 | +0.08(+2.60%) |
Oct 18, 2018 | 3.040 | 3.290 | 3.040 | 3.080 | 65,224 | +0.04(+1.20%) |
Oct 17, 2018 | 3.010 | 3.043 | 3.000 | 3.043 | 8,405 | +0.01(+0.45%) |
Oct 16, 2018 | 3.060 | 3.103 | 3.010 | 3.030 | 18,884 | +0.01(+0.33%) |
Oct 15, 2018 | 3.250 | 3.252 | 3.010 | 3.020 | 29,081 | -0.20(-6.21%) |
Oct 12, 2018 | 3.290 | 3.290 | 3.110 | 3.220 | 1,500 | -0.09(-2.76%) |
Oct 11, 2018 | 3.266 | 3.316 | 3.266 | 3.311 | 2,081 | +0.05(+1.58%) |
Oct 10, 2018 | 3.460 | 3.460 | 3.260 | 3.260 | 12,717 | -0.25(-7.12%) |
Oct 09, 2018 | 3.436 | 3.510 | 3.436 | 3.510 | 1,627 | +0.05(+1.45%) |
Oct 08, 2018 | 3.522 | 3.563 | 3.450 | 3.460 | 7,446 | -0.05(-1.42%) |
Oct 05, 2018 | 3.500 | 3.570 | 3.500 | 3.510 | 12,000 | +0.00(+0.00%) |
Oct 04, 2018 | 3.550 | 3.664 | 3.510 | 3.510 | 11,106 | -0.05(-1.40%) |
Oct 03, 2018 | 3.529 | 3.584 | 3.529 | 3.560 | 4,811 | +0.06(+1.71%) |
Oct 02, 2018 | 3.520 | 3.550 | 3.500 | 3.500 | 4,972 | -0.01(-0.28%) |
Oct 01, 2018 | 3.580 | 3.580 | 3.510 | 3.510 | 1,728 | -0.02(-0.57%) |
Sep 28, 2018 | 3.530 | 3.530 | 3.530 | 99 | +0.00(+0.00%) | |
Sep 27, 2018 | 3.650 | 3.650 | 3.520 | 3.530 | 7,605 | -0.05(-1.40%) |
Sep 26, 2018 | 3.580 | 3.620 | 3.510 | 3.580 | 24,819 | -0.01(-0.28%) |
Sep 25, 2018 | 3.700 | 3.700 | 3.590 | 3.590 | 11,526 | -0.09(-2.45%) |
Sep 24, 2018 | 3.680 | 3.720 | 3.640 | 3.680 | 9,687 | +0.03(+0.82%) |
Sep 21, 2018 | 3.720 | 3.770 | 3.640 | 3.650 | 6,700 | -0.10(-2.67%) |
Sep 20, 2018 | 3.640 | 3.750 | 3.640 | 3.750 | 6,328 | +0.10(+2.74%) |
Sep 19, 2018 | 3.600 | 3.715 | 3.598 | 3.650 | 12,553 | +0.06(+1.67%) |
Sep 18, 2018 | 3.700 | 3.724 | 3.580 | 3.590 | 20,600 | -0.11(-2.97%) |
Sep 17, 2018 | 3.730 | 3.730 | 3.690 | 3.700 | 1,628 | +0.00(+0.00%) |
Sep 14, 2018 | 3.691 | 3.815 | 3.691 | 3.700 | 7,100 | -0.08(-2.17%) |
Sep 13, 2018 | 3.750 | 3.790 | 3.750 | 3.782 | 13,777 | -0.01(-0.21%) |
Sep 12, 2018 | 3.800 | 3.820 | 3.690 | 3.790 | 4,699 | -0.01(-0.26%) |
Sep 11, 2018 | 3.940 | 3.980 | 3.800 | 3.800 | 5,746 | -0.13(-3.31%) |
Sep 10, 2018 | 3.900 | 4.065 | 3.900 | 3.930 | 7,362 | +0.02(+0.51%) |
Sep 07, 2018 | 3.960 | 3.960 | 3.900 | 3.910 | 2,300 | -0.06(-1.51%) |
Sep 06, 2018 | 4.100 | 4.111 | 3.970 | 3.970 | 8,618 | -0.18(-4.34%) |
Sep 05, 2018 | 4.240 | 4.240 | 4.050 | 4.150 | 7,186 | -0.11(-2.58%) |
Sep 04, 2018 | 4.200 | 4.270 | 4.150 | 4.260 | 41,506 | +0.03(+0.71%) |
Aug 31, 2018 | 4.230 | 4.230 | 4.230 | 0 | +0.06(+1.44%) | |
Aug 30, 2018 | 4.140 | 4.180 | 4.100 | 4.170 | 11,228 | +0.00(+0.00%) |
Aug 29, 2018 | 4.150 | 4.190 | 4.050 | 4.170 | 29,326 | +0.02(+0.56%) |
Aug 28, 2018 | 3.866 | 4.150 | 3.866 | 4.147 | 64,260 | +0.17(+4.19%) |
Aug 27, 2018 | 4.040 | 4.040 | 3.842 | 3.980 | 6,197 | -0.07(-1.73%) |
Aug 24, 2018 | 3.840 | 4.080 | 3.840 | 4.050 | 30,100 | -0.02(-0.37%) |
Aug 23, 2018 | 3.900 | 4.080 | 3.820 | 4.065 | 26,815 | +0.05(+1.12%) |
Aug 22, 2018 | 4.020 | 4.020 | 3.960 | 4.020 | 8,393 | +0.00(+0.00%) |
Aug 21, 2018 | 3.950 | 4.100 | 3.920 | 4.020 | 54,439 | +0.07(+1.79%) |
Aug 20, 2018 | 3.710 | 4.000 | 3.700 | 3.949 | 25,965 | +0.20(+5.31%) |
Aug 17, 2018 | 3.860 | 3.860 | 3.690 | 3.750 | 14,800 | -0.15(-3.85%) |
Aug 16, 2018 | 3.850 | 3.940 | 3.810 | 3.900 | 10,519 | +0.08(+2.09%) |
Aug 15, 2018 | 3.790 | 3.840 | 3.770 | 3.820 | 35,175 | -0.02(-0.43%) |
Aug 14, 2018 | 3.703 | 3.840 | 3.703 | 3.837 | 10,693 | +0.04(+0.96%) |
Aug 13, 2018 | 3.800 | 3.881 | 3.640 | 3.800 | 36,404 | -0.04(-1.04%) |
Aug 10, 2018 | 3.840 | 3.920 | 3.750 | 3.840 | 28,400 | -0.06(-1.41%) |
Aug 09, 2018 | 4.000 | 4.230 | 3.850 | 3.895 | 80,814 | -0.52(-11.88%) |
Aug 08, 2018 | 4.350 | 4.470 | 4.350 | 4.420 | 82,913 | +0.02(+0.45%) |
Aug 07, 2018 | 4.370 | 4.420 | 4.270 | 4.400 | 129,456 | +0.02(+0.46%) |
Aug 06, 2018 | 4.460 | 4.460 | 4.280 | 4.380 | 52,069 | -0.07(-1.57%) |
Aug 03, 2018 | 4.340 | 4.450 | 4.340 | 4.450 | 35,000 | +0.14(+3.21%) |
Aug 02, 2018 | 4.150 | 4.340 | 4.150 | 4.311 | 58,120 | +0.16(+3.83%) |