Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 2.960 | 3.005 | 2.950 | 2.980 | 293,100 | +0.00(+0.00%) |
Nov 29, 2018 | 2.980 | 3.010 | 2.960 | 2.980 | 355,127 | +0.01(+0.34%) |
Nov 28, 2018 | 2.900 | 2.980 | 2.830 | 2.970 | 481,119 | +0.09(+3.13%) |
Nov 27, 2018 | 2.920 | 2.920 | 2.860 | 2.880 | 417,388 | -0.03(-1.03%) |
Nov 26, 2018 | 2.910 | 2.910 | 2.830 | 2.910 | 395,469 | +0.06(+2.11%) |
Nov 23, 2018 | 2.850 | 2.925 | 2.830 | 2.850 | 428,800 | +0.00(+0.00%) |
Nov 21, 2018 | 2.850 | 2.850 | 2.850 | 0 | +0.06(+2.15%) | |
Nov 20, 2018 | 2.850 | 2.850 | 2.730 | 2.790 | 529,756 | -0.07(-2.45%) |
Nov 19, 2018 | 2.810 | 2.890 | 2.810 | 2.860 | 358,901 | +0.03(+1.06%) |
Nov 16, 2018 | 2.850 | 2.880 | 2.800 | 2.830 | 700,300 | -0.05(-1.74%) |
Nov 15, 2018 | 2.890 | 2.910 | 2.820 | 2.880 | 543,980 | -0.01(-0.35%) |
Nov 14, 2018 | 3.100 | 3.100 | 2.860 | 2.890 | 806,577 | -0.17(-5.56%) |
Nov 13, 2018 | 2.990 | 3.090 | 2.950 | 3.060 | 886,735 | +0.09(+3.03%) |
Nov 12, 2018 | 2.860 | 2.970 | 2.860 | 2.970 | 740,669 | +0.15(+5.32%) |
Nov 09, 2018 | 2.850 | 2.880 | 2.805 | 2.820 | 450,100 | -0.07(-2.42%) |
Nov 08, 2018 | 2.870 | 2.970 | 2.840 | 2.890 | 673,276 | -0.03(-1.03%) |
Nov 07, 2018 | 3.000 | 3.050 | 2.880 | 2.920 | 985,310 | -0.07(-2.34%) |
Nov 06, 2018 | 2.940 | 2.990 | 2.790 | 2.990 | 1,234,050 | +0.07(+2.40%) |
Nov 05, 2018 | 2.800 | 2.920 | 2.710 | 2.920 | 1,586,852 | +0.18(+6.57%) |
Nov 02, 2018 | 3.040 | 3.040 | 2.710 | 2.740 | 3,694,400 | -0.25(-8.36%) |
Nov 01, 2018 | 3.120 | 3.190 | 2.960 | 2.990 | 3,569,370 | -0.73(-19.62%) |
Oct 31, 2018 | 3.690 | 3.740 | 3.640 | 3.720 | 634,746 | +0.06(+1.64%) |
Oct 30, 2018 | 3.530 | 3.660 | 3.530 | 3.660 | 468,590 | +0.13(+3.68%) |
Oct 29, 2018 | 3.550 | 3.600 | 3.450 | 3.530 | 423,534 | +0.05(+1.44%) |
Oct 26, 2018 | 3.330 | 3.510 | 3.320 | 3.480 | 579,900 | +0.10(+2.96%) |
Oct 25, 2018 | 3.380 | 3.510 | 3.350 | 3.380 | 598,134 | +0.00(+0.00%) |
Oct 24, 2018 | 3.450 | 3.510 | 3.360 | 3.380 | 483,284 | -0.06(-1.74%) |
Oct 23, 2018 | 3.500 | 3.500 | 3.380 | 3.440 | 641,350 | -0.12(-3.37%) |
Oct 22, 2018 | 3.650 | 3.650 | 3.550 | 3.560 | 385,664 | -0.03(-0.84%) |
Oct 19, 2018 | 3.630 | 3.690 | 3.590 | 3.590 | 497,500 | -0.04(-1.10%) |
Oct 18, 2018 | 3.740 | 3.800 | 3.510 | 3.630 | 856,779 | -0.06(-1.63%) |
Oct 17, 2018 | 3.790 | 3.820 | 3.660 | 3.690 | 842,596 | -0.10(-2.64%) |
Oct 16, 2018 | 3.750 | 3.800 | 3.660 | 3.790 | 846,306 | +0.10(+2.71%) |
Oct 15, 2018 | 3.650 | 3.720 | 3.600 | 3.690 | 980,341 | +0.05(+1.37%) |
Oct 12, 2018 | 3.780 | 3.790 | 3.580 | 3.640 | 1,055,800 | -0.06(-1.62%) |
Oct 11, 2018 | 3.690 | 3.750 | 3.570 | 3.700 | 814,921 | +0.05(+1.37%) |
Oct 10, 2018 | 4.000 | 4.120 | 3.595 | 3.650 | 2,312,867 | -0.37(-9.20%) |
Oct 09, 2018 | 4.160 | 4.180 | 3.960 | 4.020 | 1,200,719 | -0.12(-2.90%) |
Oct 08, 2018 | 4.030 | 4.160 | 3.980 | 4.140 | 634,401 | +0.07(+1.72%) |
Oct 05, 2018 | 4.150 | 4.180 | 4.010 | 4.070 | 687,100 | -0.07(-1.69%) |
Oct 04, 2018 | 4.250 | 4.320 | 4.110 | 4.140 | 962,726 | -0.11(-2.59%) |
Oct 03, 2018 | 4.180 | 4.280 | 4.120 | 4.250 | 673,987 | +0.10(+2.41%) |
Oct 02, 2018 | 4.320 | 4.340 | 4.110 | 4.150 | 889,054 | -0.18(-4.16%) |
Oct 01, 2018 | 4.490 | 4.490 | 4.230 | 4.330 | 1,347,093 | +0.03(+0.70%) |
Sep 28, 2018 | 4.050 | 4.330 | 4.050 | 4.300 | 1,560,100 | +0.28(+6.97%) |
Sep 27, 2018 | 3.980 | 4.030 | 3.890 | 4.020 | 1,942,995 | +0.06(+1.52%) |
Sep 26, 2018 | 4.080 | 4.130 | 3.920 | 3.960 | 1,252,426 | -0.04(-1.00%) |
Sep 25, 2018 | 4.150 | 4.170 | 3.990 | 4.000 | 1,418,720 | -0.19(-4.53%) |
Sep 24, 2018 | 4.400 | 4.440 | 4.120 | 4.190 | 1,539,474 | -0.17(-3.90%) |
Sep 21, 2018 | 4.600 | 4.620 | 4.310 | 4.360 | 2,193,500 | -0.19(-4.18%) |
Sep 20, 2018 | 4.520 | 4.590 | 4.350 | 4.550 | 3,341,945 | +0.36(+8.59%) |
Sep 19, 2018 | 4.000 | 4.250 | 4.000 | 4.190 | 2,843,235 | +0.29(+7.44%) |
Sep 18, 2018 | 3.840 | 3.960 | 3.820 | 3.900 | 1,034,134 | +0.07(+1.83%) |
Sep 17, 2018 | 3.880 | 3.920 | 3.720 | 3.830 | 1,499,356 | +0.05(+1.32%) |
Sep 14, 2018 | 3.390 | 3.790 | 3.390 | 3.780 | 1,724,000 | +0.41(+12.17%) |
Sep 13, 2018 | 3.510 | 3.540 | 3.340 | 3.370 | 845,866 | -0.14(-3.99%) |
Sep 12, 2018 | 3.490 | 3.550 | 3.460 | 3.510 | 419,507 | +0.04(+1.15%) |
Sep 11, 2018 | 3.620 | 3.620 | 3.460 | 3.470 | 1,091,077 | -0.25(-6.72%) |
Sep 10, 2018 | 3.820 | 3.830 | 3.670 | 3.720 | 731,815 | -0.05(-1.33%) |
Sep 07, 2018 | 3.730 | 3.860 | 3.680 | 3.770 | 1,052,100 | -0.08(-2.08%) |
Sep 06, 2018 | 3.860 | 3.940 | 3.770 | 3.850 | 867,126 | -0.01(-0.26%) |
Sep 05, 2018 | 3.810 | 3.900 | 3.670 | 3.860 | 1,600,310 | +0.00(+0.00%) |