Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 2.680 | 2.700 | 2.500 | 2.630 | 540,570 | -0.05(-1.87%) |
Oct 30, 2018 | 2.500 | 2.720 | 2.430 | 2.680 | 653,463 | +0.31(+13.08%) |
Oct 29, 2018 | 2.510 | 2.750 | 2.250 | 2.370 | 1,382,204 | -0.43(-15.36%) |
Oct 26, 2018 | 2.990 | 3.065 | 2.780 | 2.800 | 561,800 | -0.25(-8.20%) |
Oct 25, 2018 | 2.930 | 3.170 | 2.850 | 3.050 | 422,056 | +0.12(+4.10%) |
Oct 24, 2018 | 2.940 | 3.110 | 2.820 | 2.930 | 642,804 | +0.00(+0.00%) |
Oct 23, 2018 | 3.010 | 3.110 | 2.900 | 2.930 | 603,787 | -0.15(-4.87%) |
Oct 22, 2018 | 3.700 | 3.860 | 3.030 | 3.080 | 1,211,717 | -0.70(-18.52%) |
Oct 19, 2018 | 3.800 | 3.970 | 3.700 | 3.780 | 192,400 | -0.02(-0.53%) |
Oct 18, 2018 | 3.960 | 3.970 | 3.673 | 3.800 | 369,024 | -0.20(-5.00%) |
Oct 17, 2018 | 3.850 | 4.000 | 3.760 | 4.000 | 337,310 | +0.14(+3.63%) |
Oct 16, 2018 | 3.760 | 3.880 | 3.710 | 3.860 | 201,451 | +0.11(+2.93%) |
Oct 15, 2018 | 3.850 | 3.990 | 3.640 | 3.750 | 231,434 | +0.02(+0.54%) |
Oct 12, 2018 | 3.960 | 4.000 | 3.670 | 3.730 | 336,800 | -0.12(-3.12%) |
Oct 11, 2018 | 3.900 | 3.940 | 3.800 | 3.850 | 258,101 | -0.06(-1.53%) |
Oct 10, 2018 | 4.160 | 4.250 | 3.840 | 3.910 | 459,809 | -0.30(-7.13%) |
Oct 09, 2018 | 4.180 | 4.320 | 4.100 | 4.210 | 327,750 | -0.01(-0.24%) |
Oct 08, 2018 | 4.120 | 4.290 | 4.070 | 4.220 | 514,793 | +0.12(+2.93%) |
Oct 05, 2018 | 4.600 | 4.600 | 4.000 | 4.100 | 560,900 | -0.20(-4.65%) |
Oct 04, 2018 | 4.450 | 4.550 | 4.280 | 4.300 | 454,139 | -0.08(-1.83%) |
Oct 03, 2018 | 4.390 | 4.515 | 4.270 | 4.380 | 383,089 | +0.03(+0.69%) |
Oct 02, 2018 | 4.200 | 4.530 | 4.110 | 4.350 | 842,537 | +0.17(+4.07%) |
Oct 01, 2018 | 4.490 | 4.490 | 4.050 | 4.180 | 916,623 | +0.23(+5.82%) |
Sep 28, 2018 | 3.900 | 3.975 | 3.800 | 3.950 | 245,900 | +0.05(+1.28%) |
Sep 27, 2018 | 4.000 | 4.095 | 3.850 | 3.900 | 486,198 | -0.05(-1.27%) |
Sep 26, 2018 | 4.200 | 4.269 | 3.800 | 3.950 | 732,526 | -0.20(-4.82%) |
Sep 25, 2018 | 4.450 | 4.550 | 4.100 | 4.150 | 749,199 | -0.30(-6.74%) |
Sep 24, 2018 | 4.650 | 4.680 | 4.220 | 4.450 | 301,432 | -0.05(-1.11%) |
Sep 21, 2018 | 4.650 | 4.800 | 4.450 | 4.500 | 1,519,500 | -0.05(-1.10%) |
Sep 20, 2018 | 4.500 | 4.650 | 4.400 | 4.550 | 371,480 | +0.08(+1.68%) |
Sep 19, 2018 | 4.500 | 4.700 | 4.350 | 4.475 | 355,513 | +0.02(+0.56%) |
Sep 18, 2018 | 4.100 | 4.550 | 4.100 | 4.450 | 371,784 | +0.35(+8.54%) |
Sep 17, 2018 | 4.200 | 4.300 | 3.950 | 4.100 | 538,301 | -0.15(-3.53%) |
Sep 14, 2018 | 4.400 | 4.440 | 4.150 | 4.250 | 301,000 | -0.10(-2.30%) |
Sep 13, 2018 | 4.400 | 4.550 | 4.250 | 4.350 | 272,493 | -0.05(-1.14%) |
Sep 12, 2018 | 4.450 | 4.650 | 4.250 | 4.400 | 398,331 | +0.05(+1.15%) |
Sep 11, 2018 | 4.950 | 4.981 | 4.350 | 4.350 | 708,960 | +0.05(+1.16%) |
Sep 10, 2018 | 4.400 | 4.500 | 4.250 | 4.300 | 225,533 | -0.10(-2.27%) |
Sep 07, 2018 | 4.400 | 4.425 | 4.250 | 4.400 | 217,200 | +0.00(+0.00%) |
Sep 06, 2018 | 4.700 | 4.700 | 4.400 | 4.400 | 321,872 | -0.30(-6.38%) |
Sep 05, 2018 | 4.500 | 4.700 | 4.450 | 4.700 | 217,598 | +0.10(+2.17%) |
Sep 04, 2018 | 4.650 | 4.700 | 4.550 | 4.600 | 206,906 | -0.08(-1.60%) |
Aug 31, 2018 | 4.675 | 4.675 | 4.675 | 0 | +0.17(+3.89%) | |
Aug 30, 2018 | 4.600 | 4.660 | 4.400 | 4.500 | 252,648 | -0.10(-2.17%) |
Aug 29, 2018 | 4.600 | 4.700 | 4.550 | 4.600 | 212,119 | -0.10(-2.13%) |
Aug 28, 2018 | 4.750 | 4.810 | 4.600 | 4.700 | 212,392 | +0.00(+0.00%) |
Aug 27, 2018 | 4.700 | 4.950 | 4.600 | 4.700 | 327,931 | +0.05(+1.08%) |
Aug 24, 2018 | 4.600 | 4.700 | 4.450 | 4.650 | 343,100 | +0.05(+1.09%) |
Aug 23, 2018 | 4.750 | 4.800 | 4.500 | 4.600 | 165,623 | -0.10(-2.13%) |
Aug 22, 2018 | 4.650 | 4.950 | 4.550 | 4.700 | 314,475 | +0.00(+0.00%) |
Aug 21, 2018 | 4.750 | 4.850 | 4.500 | 4.700 | 380,710 | -0.05(-1.05%) |
Aug 20, 2018 | 4.200 | 4.850 | 4.200 | 4.750 | 635,068 | +0.60(+14.46%) |
Aug 17, 2018 | 4.150 | 4.250 | 4.000 | 4.150 | 1,913,600 | -0.05(-1.19%) |
Aug 16, 2018 | 4.550 | 4.650 | 4.100 | 4.200 | 513,062 | -0.30(-6.67%) |
Aug 15, 2018 | 4.700 | 4.750 | 4.350 | 4.500 | 677,072 | -0.20(-4.26%) |
Aug 14, 2018 | 4.950 | 4.950 | 4.600 | 4.700 | 417,587 | -0.20(-4.08%) |
Aug 13, 2018 | 4.900 | 5.100 | 4.850 | 4.900 | 252,988 | +0.05(+1.03%) |
Aug 10, 2018 | 4.900 | 4.950 | 4.800 | 4.850 | 218,500 | -0.05(-1.02%) |
Aug 09, 2018 | 5.100 | 5.150 | 4.850 | 4.900 | 483,141 | -0.17(-3.45%) |
Aug 08, 2018 | 5.350 | 5.350 | 4.950 | 5.075 | 877,121 | +0.05(+1.00%) |
Aug 07, 2018 | 5.050 | 5.200 | 4.675 | 5.025 | 1,158,819 | -0.47(-8.64%) |
Aug 06, 2018 | 5.200 | 5.650 | 5.200 | 5.500 | 251,339 | +0.30(+5.77%) |
Aug 03, 2018 | 5.000 | 5.325 | 5.000 | 5.200 | 399,200 | +0.00(+0.00%) |
Aug 02, 2018 | 5.250 | 5.350 | 5.050 | 5.200 | 357,843 | -0.10(-1.89%) |