Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 3.760 | 3.920 | 3.720 | 3.740 | 53,200 | -0.01(-0.27%) |
Nov 29, 2018 | 3.810 | 3.900 | 3.720 | 3.750 | 47,962 | -0.11(-2.85%) |
Nov 28, 2018 | 3.740 | 3.880 | 3.640 | 3.860 | 52,516 | +0.11(+2.93%) |
Nov 27, 2018 | 3.780 | 3.891 | 3.720 | 3.750 | 47,440 | -0.01(-0.27%) |
Nov 26, 2018 | 3.650 | 3.905 | 3.650 | 3.760 | 69,366 | +0.12(+3.30%) |
Nov 23, 2018 | 3.640 | 3.930 | 3.640 | 3.640 | 36,200 | -0.06(-1.62%) |
Nov 21, 2018 | 3.700 | 3.700 | 3.700 | 0 | -0.05(-1.33%) | |
Nov 20, 2018 | 3.720 | 3.790 | 3.660 | 3.750 | 49,690 | -0.07(-1.83%) |
Nov 19, 2018 | 3.910 | 3.910 | 3.745 | 3.820 | 43,618 | -0.03(-0.78%) |
Nov 16, 2018 | 3.864 | 3.915 | 3.580 | 3.850 | 67,400 | -0.05(-1.28%) |
Nov 15, 2018 | 3.740 | 3.920 | 3.720 | 3.900 | 54,600 | +0.15(+4.00%) |
Nov 14, 2018 | 3.750 | 3.940 | 3.750 | 3.750 | 125,585 | -0.05(-1.32%) |
Nov 13, 2018 | 3.849 | 3.849 | 3.710 | 3.800 | 33,069 | +0.02(+0.53%) |
Nov 12, 2018 | 3.910 | 3.910 | 3.620 | 3.780 | 34,363 | -0.10(-2.58%) |
Nov 09, 2018 | 3.910 | 4.040 | 3.820 | 3.880 | 60,700 | -0.07(-1.77%) |
Nov 08, 2018 | 3.990 | 4.070 | 3.836 | 3.950 | 151,334 | -0.02(-0.50%) |
Nov 07, 2018 | 3.680 | 4.000 | 3.640 | 3.970 | 212,962 | +0.27(+7.30%) |
Nov 06, 2018 | 3.697 | 3.822 | 3.600 | 3.700 | 74,023 | -0.04(-1.07%) |
Nov 05, 2018 | 3.470 | 3.920 | 3.453 | 3.740 | 254,589 | +0.27(+7.78%) |
Nov 02, 2018 | 3.550 | 3.695 | 3.455 | 3.470 | 64,200 | -0.07(-1.98%) |
Nov 01, 2018 | 3.360 | 3.562 | 3.360 | 3.540 | 95,520 | +0.15(+4.42%) |
Oct 31, 2018 | 3.390 | 3.480 | 3.310 | 3.390 | 80,167 | -0.01(-0.29%) |
Oct 30, 2018 | 3.490 | 3.550 | 3.290 | 3.400 | 178,368 | -0.09(-2.58%) |
Oct 29, 2018 | 3.630 | 3.755 | 3.450 | 3.490 | 85,913 | -0.14(-3.86%) |
Oct 26, 2018 | 3.720 | 3.780 | 3.470 | 3.630 | 211,600 | -0.17(-4.47%) |
Oct 25, 2018 | 3.870 | 3.960 | 3.780 | 3.800 | 61,459 | +0.00(+0.00%) |
Oct 24, 2018 | 3.970 | 4.042 | 3.800 | 3.800 | 128,672 | -0.17(-4.28%) |
Oct 23, 2018 | 4.118 | 4.118 | 3.920 | 3.970 | 75,009 | -0.03(-0.75%) |
Oct 22, 2018 | 4.150 | 4.150 | 3.960 | 4.000 | 83,587 | -0.12(-2.91%) |
Oct 19, 2018 | 4.020 | 4.140 | 4.020 | 4.120 | 54,600 | +0.10(+2.49%) |
Oct 18, 2018 | 4.170 | 4.170 | 4.010 | 4.020 | 55,822 | -0.01(-0.25%) |
Oct 17, 2018 | 4.040 | 4.160 | 4.000 | 4.030 | 57,027 | +0.01(+0.25%) |
Oct 16, 2018 | 3.910 | 4.050 | 3.910 | 4.020 | 71,584 | +0.09(+2.29%) |
Oct 15, 2018 | 3.940 | 4.052 | 3.910 | 3.930 | 62,236 | -0.07(-1.75%) |
Oct 12, 2018 | 3.990 | 4.000 | 3.900 | 4.000 | 33,300 | +0.07(+1.78%) |
Oct 11, 2018 | 3.910 | 4.029 | 3.865 | 3.930 | 110,481 | +0.02(+0.51%) |
Oct 10, 2018 | 4.050 | 4.110 | 3.910 | 3.910 | 81,694 | -0.13(-3.22%) |
Oct 09, 2018 | 4.110 | 4.149 | 4.010 | 4.040 | 47,471 | -0.10(-2.42%) |
Oct 08, 2018 | 4.110 | 4.250 | 4.000 | 4.140 | 78,892 | -0.03(-0.72%) |
Oct 05, 2018 | 4.100 | 4.320 | 4.100 | 4.170 | 88,900 | +0.08(+1.96%) |
Oct 04, 2018 | 4.220 | 4.270 | 4.050 | 4.090 | 116,439 | -0.11(-2.62%) |
Oct 03, 2018 | 4.280 | 4.340 | 4.100 | 4.200 | 200,665 | +0.09(+2.19%) |
Oct 02, 2018 | 4.053 | 4.400 | 4.030 | 4.110 | 309,417 | +0.10(+2.49%) |
Oct 01, 2018 | 4.070 | 4.190 | 3.980 | 4.010 | 120,001 | -0.08(-1.96%) |
Sep 28, 2018 | 3.990 | 4.160 | 3.990 | 4.090 | 52,100 | +0.05(+1.24%) |
Sep 27, 2018 | 4.030 | 4.170 | 3.970 | 4.040 | 201,960 | +0.01(+0.25%) |
Sep 26, 2018 | 4.100 | 4.150 | 3.870 | 4.030 | 119,469 | -0.04(-0.98%) |
Sep 25, 2018 | 3.970 | 4.090 | 3.960 | 4.070 | 73,924 | +0.09(+2.26%) |
Sep 24, 2018 | 4.000 | 4.059 | 3.970 | 3.980 | 70,590 | -0.05(-1.24%) |
Sep 21, 2018 | 3.990 | 4.030 | 3.910 | 4.030 | 119,700 | +0.03(+0.75%) |
Sep 20, 2018 | 3.960 | 4.030 | 3.860 | 4.000 | 136,591 | +0.08(+2.04%) |
Sep 19, 2018 | 4.050 | 4.080 | 3.910 | 3.920 | 91,847 | -0.01(-0.25%) |
Sep 18, 2018 | 3.890 | 3.970 | 3.890 | 3.930 | 66,616 | +0.04(+1.03%) |
Sep 17, 2018 | 3.960 | 3.980 | 3.890 | 3.890 | 84,639 | -0.07(-1.77%) |
Sep 14, 2018 | 4.050 | 4.050 | 3.900 | 3.960 | 89,100 | -0.08(-1.98%) |
Sep 13, 2018 | 4.050 | 4.128 | 4.000 | 4.040 | 71,116 | -0.05(-1.22%) |
Sep 12, 2018 | 4.040 | 4.100 | 3.990 | 4.090 | 43,955 | +0.02(+0.49%) |
Sep 11, 2018 | 3.930 | 4.101 | 3.910 | 4.070 | 180,513 | +0.16(+4.09%) |
Sep 10, 2018 | 4.050 | 4.113 | 3.900 | 3.910 | 129,558 | -0.15(-3.69%) |
Sep 07, 2018 | 4.010 | 4.140 | 3.960 | 4.060 | 114,000 | +0.03(+0.74%) |
Sep 06, 2018 | 4.010 | 4.220 | 3.990 | 4.030 | 134,189 | +0.06(+1.51%) |
Sep 05, 2018 | 4.200 | 4.210 | 3.870 | 3.970 | 213,884 | -0.23(-5.48%) |