Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 3.090 | 3.180 | 2.990 | 3.010 | 126,743 | -0.07(-2.27%) |
Oct 30, 2018 | 2.920 | 3.080 | 2.850 | 3.080 | 145,202 | +0.13(+4.41%) |
Oct 29, 2018 | 3.270 | 3.320 | 2.944 | 2.950 | 199,686 | -0.30(-9.23%) |
Oct 26, 2018 | 3.200 | 3.310 | 3.170 | 3.250 | 71,200 | -0.02(-0.61%) |
Oct 25, 2018 | 3.160 | 3.340 | 3.160 | 3.270 | 132,811 | +0.11(+3.48%) |
Oct 24, 2018 | 3.320 | 3.400 | 3.160 | 3.160 | 158,799 | -0.19(-5.67%) |
Oct 23, 2018 | 3.510 | 3.580 | 3.260 | 3.350 | 179,228 | -0.18(-5.10%) |
Oct 22, 2018 | 3.610 | 3.730 | 3.520 | 3.530 | 216,794 | -0.06(-1.67%) |
Oct 19, 2018 | 3.720 | 3.740 | 3.580 | 3.590 | 76,900 | -0.10(-2.71%) |
Oct 18, 2018 | 3.520 | 3.770 | 3.510 | 3.690 | 212,080 | +0.13(+3.65%) |
Oct 17, 2018 | 3.620 | 3.710 | 3.530 | 3.560 | 176,157 | -0.10(-2.73%) |
Oct 16, 2018 | 3.700 | 3.750 | 3.550 | 3.660 | 233,118 | -0.10(-2.66%) |
Oct 15, 2018 | 3.750 | 3.780 | 3.710 | 3.760 | 170,719 | +0.04(+1.08%) |
Oct 12, 2018 | 3.950 | 3.950 | 3.720 | 3.720 | 335,100 | -0.10(-2.62%) |
Oct 11, 2018 | 3.790 | 3.840 | 3.710 | 3.820 | 310,839 | -0.01(-0.26%) |
Oct 10, 2018 | 4.020 | 4.080 | 3.760 | 3.830 | 814,750 | -0.40(-9.46%) |
Oct 09, 2018 | 4.800 | 4.970 | 4.150 | 4.230 | 6,308,612 | -0.17(-3.86%) |
Oct 08, 2018 | 3.920 | 4.580 | 3.920 | 4.400 | 3,803,016 | +0.49(+12.53%) |
Oct 05, 2018 | 3.990 | 3.990 | 3.850 | 3.910 | 125,400 | -0.07(-1.76%) |
Oct 04, 2018 | 3.830 | 3.990 | 3.820 | 3.980 | 253,391 | +0.17(+4.46%) |
Oct 03, 2018 | 3.760 | 3.860 | 3.640 | 3.810 | 126,818 | +0.06(+1.60%) |
Oct 02, 2018 | 3.960 | 3.990 | 3.700 | 3.750 | 299,667 | -0.20(-5.06%) |
Oct 01, 2018 | 4.000 | 4.010 | 3.920 | 3.950 | 159,936 | -0.01(-0.25%) |
Sep 28, 2018 | 3.940 | 4.050 | 3.935 | 3.960 | 130,600 | +0.01(+0.25%) |
Sep 27, 2018 | 4.100 | 4.130 | 3.850 | 3.950 | 283,120 | -0.13(-3.19%) |
Sep 26, 2018 | 4.130 | 4.200 | 4.050 | 4.080 | 113,252 | -0.10(-2.39%) |
Sep 25, 2018 | 4.190 | 4.250 | 4.140 | 4.180 | 153,983 | +0.00(+0.00%) |
Sep 24, 2018 | 4.430 | 4.460 | 4.070 | 4.180 | 434,610 | -0.22(-5.00%) |
Sep 21, 2018 | 4.340 | 4.450 | 4.300 | 4.400 | 514,300 | +0.09(+2.09%) |
Sep 20, 2018 | 4.170 | 4.350 | 4.080 | 4.310 | 288,433 | +0.17(+4.11%) |
Sep 19, 2018 | 4.020 | 4.170 | 4.010 | 4.140 | 349,482 | +0.10(+2.48%) |
Sep 18, 2018 | 4.080 | 4.120 | 4.030 | 4.040 | 217,625 | -0.02(-0.49%) |
Sep 17, 2018 | 4.160 | 4.240 | 4.010 | 4.060 | 267,643 | -0.12(-2.87%) |
Sep 14, 2018 | 4.300 | 4.400 | 4.160 | 4.180 | 266,400 | -0.11(-2.56%) |
Sep 13, 2018 | 4.410 | 4.490 | 4.120 | 4.290 | 529,018 | -0.27(-5.92%) |
Sep 12, 2018 | 4.800 | 4.880 | 4.410 | 4.560 | 1,334,530 | -0.21(-4.40%) |
Sep 11, 2018 | 4.220 | 4.810 | 4.110 | 4.770 | 1,906,606 | +0.59(+14.11%) |
Sep 10, 2018 | 4.260 | 4.490 | 4.160 | 4.180 | 804,340 | +0.01(+0.24%) |
Sep 07, 2018 | 3.810 | 4.660 | 3.810 | 4.170 | 2,838,200 | +0.29(+7.47%) |
Sep 06, 2018 | 3.960 | 4.000 | 3.770 | 3.880 | 146,570 | -0.02(-0.51%) |
Sep 05, 2018 | 3.900 | 4.000 | 3.790 | 3.900 | 240,228 | +0.02(+0.52%) |
Sep 04, 2018 | 3.930 | 3.930 | 3.810 | 3.880 | 148,994 | +0.03(+0.78%) |
Aug 31, 2018 | 3.850 | 3.850 | 3.850 | 0 | +0.02(+0.52%) | |
Aug 30, 2018 | 4.020 | 4.100 | 3.800 | 3.830 | 339,587 | -0.23(-5.67%) |
Aug 29, 2018 | 4.120 | 4.140 | 4.000 | 4.060 | 331,839 | -0.06(-1.46%) |
Aug 28, 2018 | 4.030 | 4.200 | 3.860 | 4.120 | 606,149 | +0.12(+3.00%) |
Aug 27, 2018 | 3.990 | 4.050 | 3.650 | 4.000 | 606,464 | +0.02(+0.50%) |
Aug 24, 2018 | 3.860 | 4.070 | 3.800 | 3.980 | 720,100 | +0.13(+3.38%) |
Aug 23, 2018 | 3.960 | 3.960 | 3.630 | 3.850 | 755,623 | -0.08(-2.04%) |
Aug 22, 2018 | 3.940 | 4.110 | 3.750 | 3.930 | 868,926 | -0.02(-0.51%) |
Aug 21, 2018 | 3.450 | 4.120 | 3.430 | 3.950 | 4,084,661 | +0.63(+18.98%) |
Aug 20, 2018 | 3.140 | 3.380 | 3.110 | 3.320 | 396,184 | +0.14(+4.40%) |
Aug 17, 2018 | 3.200 | 3.200 | 2.980 | 3.180 | 403,200 | +0.04(+1.27%) |
Aug 16, 2018 | 2.920 | 3.290 | 2.920 | 3.140 | 904,992 | +0.30(+10.56%) |
Aug 15, 2018 | 3.050 | 3.050 | 2.750 | 2.840 | 525,655 | -0.26(-8.39%) |
Aug 14, 2018 | 3.230 | 3.240 | 3.060 | 3.100 | 383,884 | -0.11(-3.43%) |
Aug 13, 2018 | 3.410 | 3.410 | 3.130 | 3.210 | 504,895 | -0.17(-5.03%) |
Aug 10, 2018 | 3.500 | 3.530 | 3.300 | 3.380 | 520,000 | -0.07(-2.03%) |
Aug 09, 2018 | 3.580 | 3.870 | 3.380 | 3.450 | 1,441,949 | -0.76(-18.05%) |
Aug 08, 2018 | 4.020 | 4.420 | 3.900 | 4.210 | 1,711,536 | +0.28(+7.12%) |
Aug 07, 2018 | 3.750 | 4.110 | 3.720 | 3.930 | 727,421 | +0.22(+5.93%) |
Aug 06, 2018 | 3.760 | 3.840 | 3.630 | 3.710 | 191,419 | -0.07(-1.85%) |
Aug 03, 2018 | 3.750 | 3.850 | 3.710 | 3.780 | 103,100 | +0.00(+0.00%) |
Aug 02, 2018 | 3.720 | 3.790 | 3.690 | 3.780 | 151,184 | +0.01(+0.27%) |