Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 4.690 | 4.740 | 4.650 | 4.660 | 4,749,600 | -0.06(-1.27%) |
Nov 29, 2018 | 4.760 | 4.790 | 4.680 | 4.720 | 2,944,953 | -0.06(-1.26%) |
Nov 28, 2018 | 4.500 | 4.930 | 4.490 | 4.780 | 12,833,345 | +0.27(+5.99%) |
Nov 27, 2018 | 4.520 | 4.530 | 4.450 | 4.510 | 2,185,524 | -0.02(-0.44%) |
Nov 26, 2018 | 4.470 | 4.560 | 4.450 | 4.530 | 2,781,261 | +0.01(+0.22%) |
Nov 23, 2018 | 4.450 | 4.550 | 4.440 | 4.520 | 1,236,200 | +0.05(+1.12%) |
Nov 21, 2018 | 4.470 | 4.470 | 4.470 | 0 | +0.17(+3.95%) | |
Nov 20, 2018 | 4.510 | 4.550 | 4.300 | 4.300 | 3,656,328 | -0.23(-5.08%) |
Nov 19, 2018 | 4.590 | 4.650 | 4.530 | 4.530 | 3,703,929 | -0.05(-1.09%) |
Nov 16, 2018 | 4.570 | 4.630 | 4.525 | 4.580 | 3,265,600 | -0.03(-0.65%) |
Nov 15, 2018 | 4.550 | 4.660 | 4.510 | 4.610 | 4,599,683 | +0.01(+0.22%) |
Nov 14, 2018 | 4.600 | 4.660 | 4.540 | 4.600 | 4,693,590 | +0.01(+0.22%) |
Nov 13, 2018 | 4.580 | 4.720 | 4.550 | 4.590 | 6,872,494 | +0.00(+0.00%) |
Nov 12, 2018 | 4.650 | 4.660 | 4.550 | 4.590 | 3,056,167 | -0.04(-0.86%) |
Nov 09, 2018 | 4.700 | 4.740 | 4.580 | 4.630 | 4,545,200 | -0.08(-1.70%) |
Nov 08, 2018 | 4.700 | 4.820 | 4.670 | 4.710 | 4,195,499 | +0.01(+0.21%) |
Nov 07, 2018 | 4.560 | 4.700 | 4.510 | 4.700 | 6,515,152 | +0.14(+3.07%) |
Nov 06, 2018 | 4.280 | 4.560 | 4.280 | 4.560 | 5,783,030 | +0.26(+6.05%) |
Nov 05, 2018 | 4.180 | 4.330 | 4.160 | 4.300 | 4,071,299 | +0.14(+3.37%) |
Nov 02, 2018 | 4.030 | 4.160 | 3.970 | 4.160 | 7,262,800 | +0.09(+2.21%) |
Nov 01, 2018 | 4.250 | 4.270 | 4.010 | 4.070 | 14,981,822 | -0.21(-4.91%) |
Oct 31, 2018 | 4.240 | 4.420 | 4.170 | 4.280 | 10,275,445 | +0.06(+1.42%) |
Oct 30, 2018 | 4.210 | 4.220 | 4.120 | 4.220 | 3,357,474 | +0.00(+0.00%) |
Oct 29, 2018 | 4.250 | 4.440 | 4.070 | 4.220 | 13,641,417 | +0.61(+16.90%) |
Oct 26, 2018 | 3.730 | 3.770 | 3.600 | 3.610 | 3,052,500 | -0.14(-3.73%) |
Oct 25, 2018 | 3.770 | 3.870 | 3.750 | 3.750 | 2,398,762 | +0.00(+0.00%) |
Oct 24, 2018 | 3.920 | 3.920 | 3.750 | 3.750 | 4,350,267 | -0.18(-4.58%) |
Oct 23, 2018 | 3.930 | 4.010 | 3.880 | 3.930 | 3,426,692 | -0.05(-1.26%) |
Oct 22, 2018 | 3.970 | 3.995 | 3.950 | 3.980 | 1,314,557 | +0.04(+1.02%) |
Oct 19, 2018 | 3.840 | 4.030 | 3.820 | 3.940 | 2,602,900 | +0.06(+1.55%) |
Oct 18, 2018 | 3.880 | 3.940 | 3.870 | 3.880 | 2,348,793 | -0.03(-0.77%) |
Oct 17, 2018 | 3.810 | 3.930 | 3.690 | 3.910 | 4,066,850 | +0.10(+2.62%) |
Oct 16, 2018 | 3.960 | 3.960 | 3.670 | 3.810 | 6,211,742 | -0.15(-3.79%) |
Oct 15, 2018 | 3.980 | 4.030 | 3.940 | 3.960 | 2,062,061 | -0.02(-0.50%) |
Oct 12, 2018 | 4.130 | 4.130 | 3.840 | 3.980 | 3,713,100 | -0.06(-1.49%) |
Oct 11, 2018 | 4.050 | 4.110 | 3.890 | 4.040 | 4,114,602 | -0.05(-1.22%) |
Oct 10, 2018 | 4.210 | 4.270 | 4.090 | 4.090 | 2,277,782 | -0.14(-3.31%) |
Oct 09, 2018 | 4.110 | 4.270 | 4.110 | 4.230 | 2,235,233 | +0.09(+2.17%) |
Oct 08, 2018 | 4.080 | 4.177 | 4.065 | 4.140 | 1,303,641 | +0.06(+1.47%) |
Oct 05, 2018 | 4.170 | 4.180 | 4.040 | 4.080 | 1,480,500 | -0.06(-1.45%) |
Oct 04, 2018 | 4.160 | 4.225 | 4.130 | 4.140 | 1,150,546 | -0.05(-1.19%) |
Oct 03, 2018 | 4.140 | 4.190 | 4.070 | 4.190 | 1,512,502 | +0.07(+1.70%) |
Oct 02, 2018 | 4.140 | 4.200 | 4.100 | 4.120 | 1,330,733 | -0.02(-0.48%) |
Oct 01, 2018 | 4.190 | 4.240 | 4.110 | 4.140 | 1,641,361 | -0.03(-0.72%) |
Sep 28, 2018 | 4.080 | 4.200 | 4.080 | 4.170 | 2,015,300 | +0.07(+1.71%) |
Sep 27, 2018 | 4.120 | 4.170 | 4.085 | 4.100 | 1,286,511 | -0.04(-0.97%) |
Sep 26, 2018 | 4.170 | 4.220 | 4.130 | 4.140 | 1,313,140 | -0.03(-0.72%) |
Sep 25, 2018 | 4.160 | 4.250 | 4.130 | 4.170 | 2,669,624 | +0.03(+0.72%) |
Sep 24, 2018 | 4.250 | 4.250 | 4.050 | 4.140 | 3,005,857 | -0.12(-2.82%) |
Sep 21, 2018 | 4.390 | 4.390 | 4.260 | 4.260 | 5,202,000 | -0.16(-3.62%) |
Sep 20, 2018 | 4.340 | 4.480 | 4.315 | 4.420 | 3,971,667 | +0.10(+2.31%) |
Sep 19, 2018 | 4.020 | 4.325 | 4.020 | 4.320 | 3,752,890 | +0.33(+8.27%) |
Sep 18, 2018 | 4.140 | 4.320 | 3.980 | 3.990 | 6,336,304 | -0.14(-3.39%) |
Sep 17, 2018 | 4.500 | 4.520 | 4.080 | 4.130 | 7,495,741 | -0.31(-6.98%) |
Sep 14, 2018 | 4.590 | 4.620 | 4.420 | 4.440 | 3,148,000 | -0.10(-2.20%) |
Sep 13, 2018 | 4.540 | 4.580 | 4.520 | 4.540 | 1,313,899 | +0.01(+0.22%) |
Sep 12, 2018 | 4.530 | 4.560 | 4.495 | 4.530 | 1,808,313 | -0.02(-0.44%) |
Sep 11, 2018 | 4.540 | 4.550 | 4.480 | 4.550 | 1,518,551 | +0.00(+0.00%) |
Sep 10, 2018 | 4.550 | 4.560 | 4.460 | 4.550 | 1,617,133 | +0.02(+0.44%) |
Sep 07, 2018 | 4.550 | 4.570 | 4.510 | 4.530 | 1,530,900 | -0.03(-0.66%) |
Sep 06, 2018 | 4.640 | 4.640 | 4.540 | 4.560 | 2,050,267 | -0.07(-1.51%) |
Sep 05, 2018 | 4.640 | 4.650 | 4.610 | 4.630 | 2,200,658 | +0.01(+0.22%) |