Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 3.054 | 3.282 | 3.009 | 3.211 | 50,649,644 | -0.23(-6.63%) |
Nov 29, 2018 | 3.538 | 3.578 | 3.418 | 3.439 | 17,684,400 | -0.09(-2.53%) |
Nov 28, 2018 | 3.460 | 3.540 | 3.460 | 3.529 | 11,245,853 | +0.07(+1.97%) |
Nov 27, 2018 | 3.383 | 3.519 | 3.338 | 3.460 | 18,652,140 | +0.03(+0.96%) |
Nov 26, 2018 | 3.289 | 3.474 | 3.289 | 3.427 | 25,112,456 | +0.25(+8.00%) |
Nov 23, 2018 | 3.221 | 3.235 | 3.094 | 3.174 | 11,450,163 | -0.05(-1.53%) |
Nov 21, 2018 | 3.223 | 3.223 | 3.223 | 0 | +0.34(+11.64%) | |
Nov 20, 2018 | 2.962 | 3.033 | 2.854 | 2.887 | 25,665,460 | -0.18(-5.76%) |
Nov 19, 2018 | 3.018 | 3.094 | 3.002 | 3.063 | 14,474,363 | +0.06(+1.88%) |
Nov 16, 2018 | 3.054 | 3.054 | 2.927 | 3.007 | 24,318,142 | -0.08(-2.59%) |
Nov 15, 2018 | 3.047 | 3.115 | 3.002 | 3.087 | 12,888,837 | +0.04(+1.31%) |
Nov 14, 2018 | 3.312 | 3.317 | 3.028 | 3.047 | 14,611,274 | -0.22(-6.63%) |
Nov 13, 2018 | 3.268 | 3.333 | 3.239 | 3.263 | 9,818,996 | +0.00(+0.00%) |
Nov 12, 2018 | 3.446 | 3.474 | 3.258 | 3.263 | 10,207,077 | -0.18(-5.19%) |
Nov 09, 2018 | 3.460 | 3.479 | 3.365 | 3.442 | 7,110,356 | -0.05(-1.48%) |
Nov 08, 2018 | 3.503 | 3.531 | 3.474 | 3.493 | 9,100,457 | -0.01(-0.27%) |
Nov 07, 2018 | 3.526 | 3.538 | 3.444 | 3.503 | 8,696,411 | -0.01(-0.33%) |
Nov 06, 2018 | 3.514 | 3.538 | 3.486 | 3.514 | 8,062,544 | -0.01(-0.27%) |
Nov 05, 2018 | 3.655 | 3.658 | 3.500 | 3.524 | 7,672,408 | -0.15(-3.97%) |
Nov 02, 2018 | 3.625 | 3.704 | 3.571 | 3.670 | 7,085,258 | +0.06(+1.69%) |
Nov 01, 2018 | 3.435 | 3.608 | 3.432 | 3.608 | 11,716,638 | +0.18(+5.14%) |
Oct 31, 2018 | 3.482 | 3.484 | 3.353 | 3.432 | 7,397,234 | -0.02(-0.48%) |
Oct 30, 2018 | 3.425 | 3.552 | 3.385 | 3.449 | 8,907,926 | +0.03(+0.96%) |
Oct 29, 2018 | 3.253 | 3.516 | 3.237 | 3.416 | 13,480,015 | +0.19(+5.98%) |
Oct 26, 2018 | 3.392 | 3.392 | 3.206 | 3.223 | 10,681,912 | -0.17(-5.06%) |
Oct 25, 2018 | 3.554 | 3.573 | 3.357 | 3.395 | 9,673,654 | -0.15(-4.18%) |
Oct 24, 2018 | 3.597 | 3.667 | 3.543 | 3.543 | 9,534,284 | -0.05(-1.31%) |
Oct 23, 2018 | 3.524 | 3.599 | 3.477 | 3.590 | 10,188,326 | +0.04(+0.99%) |
Oct 22, 2018 | 3.484 | 3.578 | 3.453 | 3.554 | 9,807,209 | +0.09(+2.65%) |
Oct 19, 2018 | 3.496 | 3.526 | 3.402 | 3.463 | 13,212,544 | -0.08(-2.19%) |
Oct 18, 2018 | 3.597 | 3.625 | 3.503 | 3.540 | 6,289,771 | -0.06(-1.70%) |
Oct 17, 2018 | 3.594 | 3.639 | 3.474 | 3.601 | 8,498,690 | +0.01(+0.20%) |
Oct 16, 2018 | 3.519 | 3.597 | 3.474 | 3.594 | 8,679,319 | +0.10(+2.76%) |
Oct 15, 2018 | 3.482 | 3.543 | 3.474 | 3.498 | 6,382,012 | +0.02(+0.54%) |
Oct 12, 2018 | 3.503 | 3.561 | 3.456 | 3.479 | 8,199,349 | +0.03(+0.95%) |
Oct 11, 2018 | 3.477 | 3.550 | 3.444 | 3.446 | 8,916,009 | -0.04(-1.15%) |
Oct 10, 2018 | 3.482 | 3.566 | 3.482 | 3.486 | 8,348,826 | +0.02(+0.47%) |
Oct 09, 2018 | 3.510 | 3.632 | 3.456 | 3.470 | 10,233,600 | -0.05(-1.47%) |
Oct 08, 2018 | 3.458 | 3.571 | 3.446 | 3.521 | 9,614,078 | +0.07(+2.04%) |
Oct 05, 2018 | 3.486 | 3.510 | 3.427 | 3.451 | 9,884,310 | -0.03(-0.94%) |
Oct 04, 2018 | 3.519 | 3.554 | 3.459 | 3.484 | 6,472,589 | -0.02(-0.67%) |
Oct 03, 2018 | 3.526 | 3.566 | 3.467 | 3.507 | 8,565,791 | +0.01(+0.34%) |
Oct 02, 2018 | 3.566 | 3.599 | 3.489 | 3.496 | 12,243,515 | -0.10(-2.68%) |
Oct 01, 2018 | 3.592 | 3.653 | 3.521 | 3.592 | 17,269,718 | +0.00(+0.07%) |
Sep 28, 2018 | 3.653 | 3.726 | 3.571 | 3.590 | 10,744,444 | -0.07(-1.80%) |
Sep 27, 2018 | 3.686 | 3.703 | 3.626 | 3.655 | 8,610,648 | -0.01(-0.26%) |
Sep 26, 2018 | 3.794 | 3.794 | 3.652 | 3.665 | 8,087,931 | -0.10(-2.68%) |
Sep 25, 2018 | 3.677 | 3.782 | 3.597 | 3.766 | 8,773,776 | +0.12(+3.22%) |
Sep 24, 2018 | 3.860 | 3.860 | 3.641 | 3.648 | 15,218,945 | -0.24(-6.05%) |
Sep 21, 2018 | 3.867 | 3.938 | 3.864 | 3.884 | 12,935,617 | +0.01(+0.18%) |
Sep 20, 2018 | 3.902 | 3.952 | 3.867 | 3.876 | 6,823,445 | -0.03(-0.66%) |
Sep 19, 2018 | 3.879 | 3.949 | 3.867 | 3.902 | 7,649,506 | +0.02(+0.61%) |
Sep 18, 2018 | 3.860 | 3.921 | 3.842 | 3.879 | 7,600,956 | -0.03(-0.66%) |
Sep 17, 2018 | 3.928 | 3.963 | 3.879 | 3.905 | 9,494,591 | +0.05(+1.22%) |
Sep 14, 2018 | 3.899 | 3.906 | 3.783 | 3.858 | 13,081,087 | -0.06(-1.47%) |
Sep 13, 2018 | 3.839 | 3.915 | 3.816 | 3.915 | 16,059,010 | +0.09(+2.28%) |
Sep 12, 2018 | 3.715 | 3.851 | 3.715 | 3.828 | 14,780,467 | +0.11(+3.09%) |
Sep 11, 2018 | 3.676 | 3.814 | 3.676 | 3.713 | 12,147,862 | +0.04(+1.00%) |
Sep 10, 2018 | 3.713 | 3.757 | 3.646 | 3.676 | 11,871,991 | -0.03(-0.81%) |
Sep 07, 2018 | 3.504 | 3.763 | 3.391 | 3.706 | 29,578,796 | -0.00(-0.06%) |
Sep 06, 2018 | 3.711 | 3.734 | 3.465 | 3.708 | 29,496,814 | -0.03(-0.74%) |
Sep 05, 2018 | 3.210 | 3.798 | 3.207 | 3.736 | 76,036,760 | +0.51(+15.73%) |