Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 3.050 | 3.075 | 3.000 | 3.050 | 3,002,000 | -0.02(-0.65%) |
Nov 29, 2018 | 3.200 | 3.270 | 3.050 | 3.070 | 4,304,253 | -0.11(-3.46%) |
Nov 28, 2018 | 3.040 | 3.240 | 3.030 | 3.180 | 4,104,183 | +0.14(+4.61%) |
Nov 27, 2018 | 3.160 | 3.190 | 3.010 | 3.040 | 3,244,039 | -0.12(-3.80%) |
Nov 26, 2018 | 3.230 | 3.295 | 3.145 | 3.160 | 3,324,497 | -0.05(-1.56%) |
Nov 23, 2018 | 3.330 | 3.360 | 3.160 | 3.210 | 1,901,900 | -0.13(-3.89%) |
Nov 21, 2018 | 3.340 | 3.340 | 3.340 | 0 | +0.20(+6.37%) | |
Nov 20, 2018 | 3.190 | 3.210 | 3.060 | 3.140 | 3,926,414 | -0.04(-1.26%) |
Nov 19, 2018 | 3.200 | 3.290 | 3.165 | 3.180 | 2,757,443 | -0.03(-0.93%) |
Nov 16, 2018 | 3.160 | 3.295 | 3.150 | 3.210 | 5,922,100 | +0.13(+4.22%) |
Nov 15, 2018 | 2.850 | 3.110 | 2.850 | 3.080 | 5,954,339 | +0.24(+8.45%) |
Nov 14, 2018 | 2.900 | 2.950 | 2.750 | 2.840 | 10,650,575 | -0.10(-3.40%) |
Nov 13, 2018 | 3.030 | 3.080 | 2.920 | 2.940 | 3,272,078 | -0.07(-2.33%) |
Nov 12, 2018 | 3.110 | 3.130 | 2.980 | 3.010 | 4,584,235 | -0.12(-3.83%) |
Nov 09, 2018 | 3.220 | 3.250 | 3.080 | 3.130 | 6,639,200 | -0.14(-4.28%) |
Nov 08, 2018 | 3.320 | 3.330 | 3.240 | 3.270 | 5,593,639 | -0.06(-1.80%) |
Nov 07, 2018 | 3.560 | 3.560 | 3.320 | 3.330 | 9,282,021 | -0.30(-8.26%) |
Nov 06, 2018 | 3.730 | 3.770 | 3.600 | 3.630 | 2,231,538 | -0.09(-2.42%) |
Nov 05, 2018 | 3.670 | 3.795 | 3.655 | 3.720 | 3,446,501 | +0.04(+1.09%) |
Nov 02, 2018 | 3.640 | 3.780 | 3.580 | 3.680 | 7,535,900 | +0.05(+1.38%) |
Nov 01, 2018 | 3.530 | 3.670 | 3.530 | 3.630 | 4,784,034 | +0.21(+6.14%) |
Oct 31, 2018 | 3.500 | 3.500 | 3.370 | 3.420 | 5,864,361 | -0.11(-3.12%) |
Oct 30, 2018 | 3.540 | 3.620 | 3.480 | 3.530 | 4,699,989 | -0.02(-0.56%) |
Oct 29, 2018 | 3.680 | 3.690 | 3.540 | 3.550 | 5,649,591 | -0.12(-3.27%) |
Oct 26, 2018 | 3.670 | 3.820 | 3.625 | 3.670 | 5,498,100 | +0.04(+1.10%) |
Oct 25, 2018 | 3.830 | 3.870 | 3.610 | 3.630 | 5,951,245 | -0.20(-5.22%) |
Oct 24, 2018 | 3.900 | 3.930 | 3.790 | 3.830 | 4,656,308 | -0.08(-2.05%) |
Oct 23, 2018 | 4.000 | 4.050 | 3.900 | 3.910 | 4,792,485 | +0.07(+1.82%) |
Oct 22, 2018 | 3.930 | 3.940 | 3.810 | 3.840 | 3,167,838 | -0.14(-3.52%) |
Oct 19, 2018 | 4.000 | 4.055 | 3.925 | 3.980 | 5,716,100 | +0.02(+0.51%) |
Oct 18, 2018 | 3.940 | 4.020 | 3.860 | 3.960 | 5,039,655 | -0.01(-0.25%) |
Oct 17, 2018 | 3.890 | 4.020 | 3.810 | 3.970 | 4,599,474 | +0.08(+2.06%) |
Oct 16, 2018 | 3.980 | 4.005 | 3.805 | 3.890 | 6,403,227 | -0.05(-1.27%) |
Oct 15, 2018 | 4.000 | 4.110 | 3.880 | 3.940 | 5,255,300 | +0.01(+0.25%) |
Oct 12, 2018 | 3.940 | 3.980 | 3.780 | 3.930 | 5,127,300 | -0.02(-0.51%) |
Oct 11, 2018 | 3.850 | 3.990 | 3.750 | 3.950 | 6,564,358 | +0.21(+5.61%) |
Oct 10, 2018 | 3.660 | 3.750 | 3.580 | 3.740 | 5,792,980 | +0.06(+1.63%) |
Oct 09, 2018 | 3.790 | 3.830 | 3.680 | 3.680 | 2,694,934 | -0.15(-3.92%) |
Oct 08, 2018 | 3.650 | 3.850 | 3.650 | 3.830 | 2,842,190 | +0.08(+2.13%) |
Oct 05, 2018 | 3.770 | 3.850 | 3.720 | 3.750 | 3,577,100 | -0.02(-0.53%) |
Oct 04, 2018 | 3.790 | 3.880 | 3.725 | 3.770 | 3,100,880 | +0.01(+0.27%) |
Oct 03, 2018 | 3.880 | 3.905 | 3.735 | 3.760 | 3,162,717 | -0.11(-2.84%) |
Oct 02, 2018 | 3.770 | 3.940 | 3.770 | 3.870 | 4,579,068 | +0.15(+4.03%) |
Oct 01, 2018 | 3.670 | 3.790 | 3.670 | 3.720 | 2,674,142 | +0.04(+1.09%) |
Sep 28, 2018 | 3.690 | 3.790 | 3.640 | 3.680 | 4,120,000 | +0.02(+0.55%) |
Sep 27, 2018 | 3.790 | 3.790 | 3.640 | 3.660 | 5,426,238 | -0.17(-4.44%) |
Sep 26, 2018 | 3.890 | 3.920 | 3.760 | 3.830 | 17,217,598 | -0.10(-2.54%) |
Sep 25, 2018 | 3.920 | 4.020 | 3.910 | 3.930 | 4,198,284 | +0.05(+1.29%) |
Sep 24, 2018 | 4.030 | 4.100 | 3.870 | 3.880 | 5,250,697 | -0.02(-0.51%) |
Sep 21, 2018 | 3.810 | 3.940 | 3.790 | 3.900 | 9,829,700 | -0.02(-0.51%) |
Sep 20, 2018 | 4.040 | 4.060 | 3.815 | 3.920 | 4,062,600 | +0.01(+0.26%) |
Sep 19, 2018 | 3.810 | 3.990 | 3.800 | 3.910 | 3,818,210 | +0.14(+3.71%) |
Sep 18, 2018 | 3.890 | 3.940 | 3.770 | 3.770 | 3,468,265 | -0.10(-2.58%) |
Sep 17, 2018 | 3.690 | 3.900 | 3.660 | 3.870 | 5,482,771 | +0.24(+6.61%) |
Sep 14, 2018 | 3.710 | 3.750 | 3.620 | 3.630 | 3,513,200 | -0.07(-1.89%) |
Sep 13, 2018 | 3.820 | 3.855 | 3.630 | 3.700 | 3,840,875 | -0.05(-1.33%) |
Sep 12, 2018 | 3.680 | 3.890 | 3.660 | 3.750 | 5,642,539 | +0.05(+1.35%) |
Sep 11, 2018 | 3.650 | 3.720 | 3.570 | 3.700 | 3,383,721 | +0.03(+0.82%) |
Sep 10, 2018 | 3.810 | 3.840 | 3.665 | 3.670 | 3,391,969 | -0.14(-3.67%) |
Sep 07, 2018 | 3.790 | 3.870 | 3.720 | 3.810 | 2,200,200 | +0.01(+0.26%) |
Sep 06, 2018 | 3.850 | 3.940 | 3.775 | 3.800 | 2,998,779 | +0.00(+0.00%) |
Sep 05, 2018 | 3.970 | 3.970 | 3.700 | 3.800 | 4,266,551 | -0.12(-3.06%) |