Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 3.150 | 3.260 | 3.040 | 3.220 | 234,599 | +0.04(+1.26%) |
Oct 30, 2018 | 3.420 | 3.543 | 3.071 | 3.180 | 536,540 | -0.22(-6.47%) |
Oct 29, 2018 | 3.650 | 3.700 | 3.370 | 3.400 | 256,638 | -0.21(-5.82%) |
Oct 26, 2018 | 3.660 | 3.730 | 3.540 | 3.610 | 137,500 | -0.13(-3.48%) |
Oct 25, 2018 | 3.900 | 3.960 | 3.710 | 3.740 | 143,166 | -0.16(-4.10%) |
Oct 24, 2018 | 3.750 | 3.960 | 3.750 | 3.900 | 234,930 | +0.04(+1.04%) |
Oct 23, 2018 | 3.890 | 3.890 | 3.700 | 3.860 | 206,406 | -0.07(-1.78%) |
Oct 22, 2018 | 3.900 | 3.990 | 3.833 | 3.930 | 111,382 | +0.04(+1.03%) |
Oct 19, 2018 | 4.010 | 4.030 | 3.780 | 3.890 | 179,200 | -0.07(-1.77%) |
Oct 18, 2018 | 4.120 | 4.180 | 3.920 | 3.960 | 172,707 | -0.16(-3.88%) |
Oct 17, 2018 | 4.170 | 4.180 | 4.000 | 4.120 | 81,544 | +0.04(+0.98%) |
Oct 16, 2018 | 4.050 | 4.090 | 4.000 | 4.080 | 149,985 | +0.03(+0.74%) |
Oct 15, 2018 | 4.070 | 4.130 | 3.970 | 4.050 | 99,146 | +0.01(+0.25%) |
Oct 12, 2018 | 4.130 | 4.200 | 4.010 | 4.040 | 110,800 | +0.01(+0.25%) |
Oct 11, 2018 | 3.960 | 4.067 | 3.950 | 4.030 | 145,096 | -0.06(-1.44%) |
Oct 10, 2018 | 4.130 | 4.130 | 3.960 | 4.089 | 222,932 | -0.06(-1.47%) |
Oct 09, 2018 | 4.220 | 4.290 | 4.060 | 4.150 | 152,487 | -0.14(-3.26%) |
Oct 08, 2018 | 4.160 | 4.290 | 4.160 | 4.290 | 72,863 | +0.11(+2.63%) |
Oct 05, 2018 | 4.360 | 4.430 | 4.120 | 4.180 | 91,800 | -0.09(-2.11%) |
Oct 04, 2018 | 4.520 | 4.528 | 4.250 | 4.270 | 131,769 | -0.19(-4.26%) |
Oct 03, 2018 | 4.600 | 4.600 | 4.460 | 4.460 | 84,738 | -0.02(-0.50%) |
Oct 02, 2018 | 4.750 | 4.810 | 4.450 | 4.482 | 122,781 | -0.26(-5.44%) |
Oct 01, 2018 | 4.950 | 4.950 | 4.700 | 4.740 | 88,948 | -0.06(-1.25%) |
Sep 28, 2018 | 4.770 | 4.830 | 4.660 | 4.800 | 85,700 | +0.02(+0.42%) |
Sep 27, 2018 | 4.800 | 4.850 | 4.695 | 4.780 | 68,193 | +0.01(+0.21%) |
Sep 26, 2018 | 4.640 | 4.880 | 4.640 | 4.770 | 113,589 | +0.02(+0.42%) |
Sep 25, 2018 | 5.100 | 5.100 | 4.680 | 4.750 | 427,561 | -0.29(-5.75%) |
Sep 24, 2018 | 5.000 | 5.120 | 4.940 | 5.040 | 322,599 | +0.11(+2.23%) |
Sep 21, 2018 | 4.500 | 4.950 | 4.500 | 4.930 | 531,300 | +0.41(+9.07%) |
Sep 20, 2018 | 4.240 | 4.560 | 4.208 | 4.520 | 275,425 | +0.33(+7.88%) |
Sep 19, 2018 | 3.930 | 4.220 | 3.930 | 4.190 | 279,796 | +0.22(+5.54%) |
Sep 18, 2018 | 4.060 | 4.060 | 3.910 | 3.970 | 161,930 | -0.04(-1.00%) |
Sep 17, 2018 | 4.220 | 4.230 | 3.950 | 4.010 | 281,218 | -0.16(-3.84%) |
Sep 14, 2018 | 3.890 | 4.200 | 3.800 | 4.170 | 215,400 | +0.31(+8.03%) |
Sep 13, 2018 | 3.920 | 4.000 | 3.850 | 3.860 | 120,696 | -0.06(-1.53%) |
Sep 12, 2018 | 3.970 | 4.100 | 3.831 | 3.920 | 192,261 | -0.10(-2.49%) |
Sep 11, 2018 | 4.050 | 4.050 | 3.850 | 4.020 | 129,158 | -0.03(-0.74%) |
Sep 10, 2018 | 4.030 | 4.100 | 4.000 | 4.050 | 104,114 | -0.02(-0.49%) |
Sep 07, 2018 | 3.850 | 4.100 | 3.850 | 4.070 | 146,300 | +0.14(+3.56%) |
Sep 06, 2018 | 4.030 | 4.300 | 3.880 | 3.930 | 182,122 | -0.07(-1.75%) |
Sep 05, 2018 | 4.380 | 4.390 | 3.950 | 4.000 | 336,064 | -0.42(-9.50%) |
Sep 04, 2018 | 4.680 | 4.750 | 4.250 | 4.420 | 288,661 | -0.35(-7.34%) |
Aug 31, 2018 | 4.770 | 4.770 | 4.770 | 0 | +0.02(+0.42%) | |
Aug 30, 2018 | 4.710 | 4.980 | 4.650 | 4.750 | 561,548 | +0.10(+2.15%) |
Aug 29, 2018 | 4.940 | 4.940 | 4.600 | 4.650 | 259,456 | -0.29(-5.87%) |
Aug 28, 2018 | 4.900 | 5.169 | 4.780 | 4.940 | 470,027 | +0.16(+3.35%) |
Aug 27, 2018 | 4.250 | 4.830 | 4.200 | 4.780 | 501,667 | +0.60(+14.35%) |
Aug 24, 2018 | 4.180 | 4.270 | 4.080 | 4.180 | 148,900 | +0.08(+1.95%) |
Aug 23, 2018 | 4.070 | 4.180 | 4.050 | 4.100 | 121,758 | -0.04(-0.97%) |
Aug 22, 2018 | 4.140 | 4.231 | 4.090 | 4.140 | 139,609 | -0.03(-0.72%) |
Aug 21, 2018 | 4.250 | 4.270 | 4.038 | 4.170 | 111,706 | -0.04(-0.95%) |
Aug 20, 2018 | 4.030 | 4.290 | 4.030 | 4.210 | 137,476 | +0.19(+4.73%) |
Aug 17, 2018 | 3.890 | 4.085 | 3.803 | 4.020 | 166,100 | +0.19(+4.96%) |
Aug 16, 2018 | 4.080 | 4.090 | 3.750 | 3.830 | 166,173 | -0.08(-2.05%) |
Aug 15, 2018 | 4.230 | 4.250 | 3.790 | 3.910 | 386,267 | -0.29(-6.90%) |
Aug 14, 2018 | 3.690 | 4.290 | 3.630 | 4.200 | 748,135 | +0.64(+17.98%) |
Aug 13, 2018 | 3.700 | 3.750 | 3.510 | 3.560 | 275,444 | -0.18(-4.81%) |
Aug 10, 2018 | 3.730 | 3.765 | 3.690 | 3.740 | 127,600 | -0.04(-1.06%) |
Aug 09, 2018 | 3.700 | 3.830 | 3.700 | 3.780 | 200,655 | +0.05(+1.34%) |
Aug 08, 2018 | 3.960 | 3.960 | 3.710 | 3.730 | 184,912 | -0.14(-3.62%) |
Aug 07, 2018 | 4.050 | 4.050 | 3.860 | 3.870 | 193,341 | -0.14(-3.49%) |
Aug 06, 2018 | 3.960 | 4.050 | 3.950 | 4.010 | 65,687 | +0.06(+1.52%) |
Aug 03, 2018 | 3.960 | 4.050 | 3.900 | 3.950 | 236,700 | +0.04(+1.02%) |
Aug 02, 2018 | 3.810 | 4.010 | 3.710 | 3.910 | 178,082 | +0.17(+4.55%) |