Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 3.390 | 3.390 | 3.250 | 3.250 | 13,300 | -0.14(-4.13%) |
Nov 29, 2018 | 3.280 | 3.390 | 3.250 | 3.390 | 15,477 | +0.08(+2.42%) |
Nov 28, 2018 | 3.250 | 3.330 | 3.250 | 3.310 | 15,837 | +0.06(+1.85%) |
Nov 27, 2018 | 3.390 | 3.390 | 3.210 | 3.250 | 8,999 | -0.06(-1.81%) |
Nov 26, 2018 | 3.130 | 3.413 | 3.130 | 3.310 | 4,420 | +0.13(+4.09%) |
Nov 23, 2018 | 3.180 | 3.180 | 3.180 | 20 | +0.00(+0.00%) | |
Nov 21, 2018 | 3.180 | 3.180 | 3.180 | 0 | +0.13(+4.26%) | |
Nov 20, 2018 | 3.270 | 3.270 | 2.870 | 3.050 | 18,627 | -0.07(-2.24%) |
Nov 19, 2018 | 3.150 | 3.157 | 3.040 | 3.120 | 21,622 | +0.14(+4.52%) |
Nov 16, 2018 | 2.966 | 3.000 | 2.900 | 2.985 | 8,800 | +0.02(+0.84%) |
Nov 15, 2018 | 3.000 | 3.000 | 2.960 | 2.960 | 3,159 | -0.03(-1.01%) |
Nov 14, 2018 | 3.297 | 3.297 | 2.960 | 2.990 | 2,768 | +0.01(+0.34%) |
Nov 13, 2018 | 3.030 | 3.240 | 2.940 | 2.980 | 16,767 | +0.06(+2.05%) |
Nov 12, 2018 | 3.367 | 3.367 | 2.920 | 2.920 | 4,204 | -0.27(-8.46%) |
Nov 07, 2018 | 3.190 | 3.190 | 3.190 | 0 | +0.02(+0.63%) | |
Nov 06, 2018 | 3.190 | 3.190 | 3.170 | 3.170 | 505 | +0.03(+0.96%) |
Nov 05, 2018 | 3.275 | 3.275 | 3.071 | 3.140 | 11,489 | -0.11(-3.38%) |
Nov 02, 2018 | 3.250 | 3.250 | 3.250 | 3.250 | 200 | +0.00(+0.00%) |
Nov 01, 2018 | 3.220 | 3.250 | 3.163 | 3.250 | 6,470 | +0.03(+0.93%) |
Oct 31, 2018 | 2.910 | 3.230 | 2.910 | 3.220 | 26,671 | +0.35(+12.38%) |
Oct 30, 2018 | 3.050 | 3.050 | 2.690 | 2.865 | 29,013 | -0.18(-6.06%) |
Oct 29, 2018 | 3.038 | 3.100 | 3.038 | 3.050 | 3,222 | -0.01(-0.33%) |
Oct 26, 2018 | 3.100 | 3.100 | 3.060 | 3.060 | 300 | +0.01(+0.33%) |
Oct 25, 2018 | 3.050 | 3.120 | 3.050 | 3.050 | 6,491 | +0.00(+0.00%) |
Oct 24, 2018 | 3.180 | 3.180 | 3.050 | 3.050 | 33,730 | -0.06(-1.93%) |
Oct 23, 2018 | 3.050 | 3.165 | 3.050 | 3.110 | 10,941 | +0.06(+1.97%) |
Oct 22, 2018 | 2.980 | 3.080 | 2.980 | 3.050 | 2,296 | +0.09(+3.04%) |
Oct 19, 2018 | 3.060 | 3.060 | 2.960 | 2.960 | 1,500 | -0.04(-1.33%) |
Oct 18, 2018 | 3.000 | 3.000 | 3.000 | 102 | +0.00(+0.00%) | |
Oct 17, 2018 | 3.125 | 3.125 | 3.000 | 3.000 | 512 | -0.06(-1.96%) |
Oct 16, 2018 | 3.000 | 3.060 | 3.000 | 3.060 | 3,446 | +0.01(+0.33%) |
Oct 15, 2018 | 3.110 | 3.110 | 3.050 | 3.050 | 3,597 | -0.05(-1.61%) |
Oct 12, 2018 | 3.150 | 3.150 | 3.060 | 3.100 | 5,900 | -0.04(-1.27%) |
Oct 11, 2018 | 3.126 | 3.164 | 3.100 | 3.140 | 4,471 | +0.03(+0.96%) |
Oct 10, 2018 | 3.120 | 3.180 | 3.110 | 3.110 | 1,834 | +0.00(+0.00%) |
Oct 09, 2018 | 3.100 | 3.170 | 3.100 | 3.110 | 3,569 | -0.08(-2.51%) |
Oct 08, 2018 | 3.170 | 3.190 | 3.140 | 3.190 | 757 | +0.10(+3.24%) |
Oct 05, 2018 | 3.170 | 3.200 | 3.080 | 3.090 | 10,900 | +0.01(+0.32%) |
Oct 04, 2018 | 3.150 | 3.200 | 3.060 | 3.080 | 7,731 | -0.08(-2.53%) |
Oct 03, 2018 | 3.200 | 3.200 | 3.145 | 3.160 | 13,118 | -0.06(-1.86%) |
Oct 02, 2018 | 3.260 | 3.260 | 3.115 | 3.220 | 9,923 | +0.01(+0.31%) |
Oct 01, 2018 | 3.230 | 3.340 | 3.210 | 3.210 | 10,376 | +0.01(+0.31%) |
Sep 28, 2018 | 3.170 | 3.290 | 3.070 | 3.200 | 24,200 | +0.01(+0.31%) |
Sep 27, 2018 | 3.330 | 3.330 | 3.190 | 3.190 | 14,108 | -0.16(-4.63%) |
Sep 26, 2018 | 3.390 | 3.400 | 3.330 | 3.345 | 8,080 | +0.04(+1.06%) |
Sep 25, 2018 | 3.490 | 3.499 | 3.310 | 3.310 | 11,724 | -0.10(-2.93%) |
Sep 24, 2018 | 3.270 | 3.447 | 3.257 | 3.410 | 1,919 | +0.15(+4.60%) |
Sep 21, 2018 | 3.310 | 3.490 | 3.260 | 3.260 | 28,700 | -0.16(-4.68%) |
Sep 20, 2018 | 3.430 | 3.500 | 3.400 | 3.420 | 18,838 | -0.08(-2.29%) |
Sep 19, 2018 | 3.490 | 3.690 | 3.379 | 3.500 | 38,448 | +0.01(+0.29%) |
Sep 18, 2018 | 3.420 | 3.490 | 3.420 | 3.490 | 7,496 | +0.01(+0.29%) |
Sep 17, 2018 | 3.270 | 3.480 | 3.270 | 3.480 | 9,795 | +0.23(+7.08%) |
Sep 14, 2018 | 3.250 | 3.300 | 3.180 | 3.250 | 7,600 | +0.00(+0.00%) |
Sep 13, 2018 | 3.260 | 3.300 | 3.130 | 3.250 | 11,766 | -0.05(-1.52%) |
Sep 12, 2018 | 3.300 | 3.300 | 3.225 | 3.300 | 10,515 | +0.00(+0.00%) |
Sep 11, 2018 | 3.300 | 3.300 | 3.250 | 3.300 | 16,012 | +0.00(+0.00%) |
Sep 10, 2018 | 3.300 | 3.300 | 3.280 | 3.300 | 5,222 | +0.00(+0.00%) |
Sep 07, 2018 | 3.260 | 3.350 | 3.260 | 3.300 | 7,500 | -0.01(-0.30%) |
Sep 06, 2018 | 3.290 | 3.340 | 3.290 | 3.310 | 3,644 | -0.01(-0.17%) |
Sep 05, 2018 | 3.330 | 3.330 | 3.316 | 3.316 | 373 | -0.01(-0.17%) |