Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 2.500 | 2.600 | 2.460 | 2.470 | 1,137,474 | -0.03(-1.20%) |
Oct 30, 2018 | 2.480 | 2.520 | 2.380 | 2.500 | 1,035,970 | +0.09(+3.73%) |
Oct 29, 2018 | 2.500 | 2.600 | 2.380 | 2.410 | 2,385,156 | +0.07(+2.99%) |
Oct 26, 2018 | 2.350 | 2.380 | 2.280 | 2.340 | 561,000 | -0.04(-1.68%) |
Oct 25, 2018 | 2.450 | 2.470 | 2.360 | 2.380 | 369,481 | -0.05(-2.06%) |
Oct 24, 2018 | 2.500 | 2.540 | 2.420 | 2.430 | 509,624 | -0.07(-2.80%) |
Oct 23, 2018 | 2.470 | 2.525 | 2.390 | 2.500 | 528,029 | -0.01(-0.40%) |
Oct 22, 2018 | 2.620 | 2.740 | 2.500 | 2.510 | 1,136,316 | -0.08(-3.09%) |
Oct 19, 2018 | 2.700 | 2.790 | 2.580 | 2.590 | 514,000 | -0.12(-4.43%) |
Oct 18, 2018 | 2.960 | 2.970 | 2.683 | 2.710 | 515,287 | -0.27(-9.06%) |
Oct 17, 2018 | 3.000 | 3.050 | 2.950 | 2.980 | 390,520 | -0.01(-0.33%) |
Oct 16, 2018 | 2.840 | 2.990 | 2.840 | 2.990 | 514,053 | +0.14(+4.91%) |
Oct 15, 2018 | 2.820 | 3.010 | 2.794 | 2.850 | 474,720 | +0.01(+0.35%) |
Oct 12, 2018 | 3.230 | 3.235 | 2.755 | 2.840 | 1,143,500 | -0.34(-10.69%) |
Oct 11, 2018 | 3.290 | 3.390 | 3.120 | 3.180 | 460,075 | -0.15(-4.50%) |
Oct 10, 2018 | 3.580 | 3.620 | 3.300 | 3.330 | 455,772 | -0.27(-7.50%) |
Oct 09, 2018 | 3.700 | 3.780 | 3.590 | 3.600 | 217,403 | -0.12(-3.23%) |
Oct 08, 2018 | 3.860 | 3.950 | 3.670 | 3.720 | 351,575 | -0.11(-2.87%) |
Oct 05, 2018 | 3.900 | 3.970 | 3.780 | 3.830 | 408,600 | -0.09(-2.30%) |
Oct 04, 2018 | 3.850 | 3.940 | 3.740 | 3.920 | 610,792 | +0.06(+1.55%) |
Oct 03, 2018 | 4.050 | 4.050 | 3.830 | 3.860 | 618,470 | -0.17(-4.22%) |
Oct 02, 2018 | 4.070 | 4.142 | 4.000 | 4.030 | 375,259 | -0.03(-0.74%) |
Oct 01, 2018 | 4.170 | 4.330 | 4.010 | 4.060 | 642,781 | -0.09(-2.17%) |
Sep 28, 2018 | 4.250 | 4.250 | 4.100 | 4.150 | 311,000 | -0.10(-2.35%) |
Sep 27, 2018 | 4.450 | 4.500 | 4.250 | 4.250 | 285,934 | -0.15(-3.41%) |
Sep 26, 2018 | 4.500 | 4.525 | 4.400 | 4.400 | 233,319 | -0.10(-2.22%) |
Sep 25, 2018 | 4.450 | 4.600 | 4.350 | 4.500 | 207,281 | +0.00(+0.00%) |
Sep 24, 2018 | 4.600 | 4.650 | 4.450 | 4.500 | 445,070 | -0.15(-3.23%) |
Sep 21, 2018 | 4.750 | 4.750 | 4.550 | 4.650 | 867,600 | +0.05(+1.09%) |
Sep 20, 2018 | 4.350 | 4.850 | 4.250 | 4.600 | 1,096,903 | +0.30(+6.98%) |
Sep 19, 2018 | 4.250 | 4.450 | 4.250 | 4.300 | 314,510 | +0.05(+1.18%) |
Sep 18, 2018 | 4.300 | 4.400 | 4.250 | 4.250 | 172,327 | -0.05(-1.16%) |
Sep 17, 2018 | 4.300 | 4.400 | 4.200 | 4.300 | 173,705 | -0.05(-1.15%) |
Sep 14, 2018 | 4.200 | 4.360 | 4.150 | 4.350 | 239,300 | +0.17(+4.07%) |
Sep 13, 2018 | 4.350 | 4.450 | 4.150 | 4.180 | 269,157 | -0.12(-2.79%) |
Sep 12, 2018 | 4.000 | 4.550 | 4.000 | 4.300 | 317,746 | +0.22(+5.52%) |
Sep 11, 2018 | 4.400 | 4.450 | 4.025 | 4.075 | 375,386 | -0.33(-7.39%) |
Sep 10, 2018 | 4.500 | 4.550 | 4.400 | 4.400 | 114,223 | -0.07(-1.68%) |
Sep 07, 2018 | 4.550 | 4.600 | 4.450 | 4.475 | 185,800 | -0.08(-1.65%) |
Sep 06, 2018 | 4.750 | 4.750 | 4.550 | 4.550 | 82,384 | -0.20(-4.21%) |
Sep 05, 2018 | 4.800 | 4.800 | 4.625 | 4.750 | 139,110 | +0.00(+0.00%) |
Sep 04, 2018 | 4.800 | 4.800 | 4.650 | 4.750 | 228,640 | -0.10(-2.06%) |
Aug 31, 2018 | 4.850 | 4.850 | 4.850 | 0 | +0.10(+2.11%) | |
Aug 30, 2018 | 4.850 | 4.900 | 4.750 | 4.750 | 130,468 | -0.15(-3.06%) |
Aug 29, 2018 | 4.950 | 4.950 | 4.850 | 4.900 | 127,034 | -0.05(-1.01%) |
Aug 28, 2018 | 4.800 | 4.950 | 4.800 | 4.950 | 271,948 | +0.15(+3.13%) |
Aug 27, 2018 | 4.800 | 4.950 | 4.800 | 4.800 | 214,312 | +0.00(+0.00%) |
Aug 24, 2018 | 4.650 | 4.900 | 4.600 | 4.800 | 340,100 | +0.10(+2.13%) |
Aug 23, 2018 | 4.600 | 4.850 | 4.600 | 4.700 | 223,442 | +0.05(+1.08%) |
Aug 22, 2018 | 4.650 | 4.750 | 4.450 | 4.650 | 426,756 | -0.02(-0.53%) |
Aug 21, 2018 | 4.550 | 4.750 | 4.550 | 4.675 | 299,262 | +0.08(+1.63%) |
Aug 20, 2018 | 4.800 | 4.900 | 4.550 | 4.600 | 428,656 | -0.20(-4.17%) |
Aug 17, 2018 | 4.900 | 4.900 | 4.800 | 4.800 | 161,300 | -0.10(-2.04%) |
Aug 16, 2018 | 4.700 | 4.975 | 4.700 | 4.900 | 158,805 | +0.20(+4.26%) |
Aug 15, 2018 | 4.950 | 5.050 | 4.650 | 4.700 | 723,846 | -0.20(-4.08%) |
Aug 14, 2018 | 5.000 | 5.000 | 4.850 | 4.900 | 131,705 | -0.10(-2.00%) |
Aug 13, 2018 | 5.200 | 5.350 | 4.950 | 5.000 | 240,448 | -0.15(-2.91%) |
Aug 10, 2018 | 5.200 | 5.310 | 5.100 | 5.150 | 300,400 | -0.15(-2.83%) |
Aug 09, 2018 | 5.250 | 5.450 | 5.250 | 5.300 | 393,153 | +0.00(+0.00%) |
Aug 08, 2018 | 5.350 | 5.375 | 5.200 | 5.300 | 266,484 | +0.00(+0.00%) |
Aug 07, 2018 | 5.150 | 5.450 | 5.150 | 5.300 | 447,054 | +0.05(+0.95%) |
Aug 06, 2018 | 5.300 | 5.350 | 4.950 | 5.250 | 541,867 | -0.15(-2.78%) |
Aug 03, 2018 | 4.400 | 5.450 | 4.260 | 5.400 | 845,500 | +0.85(+18.68%) |
Aug 02, 2018 | 4.900 | 4.900 | 4.550 | 4.550 | 655,447 | -0.40(-8.08%) |