Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 3.180 | 3.250 | 3.030 | 3.080 | 272,500 | -0.10(-3.14%) |
Nov 29, 2018 | 3.310 | 3.390 | 3.150 | 3.180 | 115,926 | -0.13(-3.93%) |
Nov 28, 2018 | 3.110 | 3.370 | 3.060 | 3.310 | 142,543 | +0.20(+6.43%) |
Nov 27, 2018 | 3.130 | 3.220 | 3.050 | 3.110 | 69,526 | -0.07(-2.20%) |
Nov 26, 2018 | 3.190 | 3.250 | 3.100 | 3.180 | 97,978 | +0.02(+0.63%) |
Nov 23, 2018 | 3.110 | 3.250 | 3.090 | 3.160 | 49,400 | +0.00(+0.00%) |
Nov 21, 2018 | 3.160 | 3.160 | 3.160 | 0 | +0.08(+2.60%) | |
Nov 20, 2018 | 3.120 | 3.260 | 3.050 | 3.080 | 160,870 | -0.07(-2.22%) |
Nov 19, 2018 | 3.090 | 3.200 | 3.010 | 3.150 | 179,980 | +0.07(+2.27%) |
Nov 16, 2018 | 3.150 | 3.240 | 3.060 | 3.080 | 149,000 | -0.10(-3.14%) |
Nov 15, 2018 | 3.100 | 3.200 | 3.077 | 3.180 | 40,061 | +0.04(+1.27%) |
Nov 14, 2018 | 3.220 | 3.240 | 3.120 | 3.140 | 105,236 | -0.07(-2.18%) |
Nov 13, 2018 | 3.200 | 3.286 | 3.150 | 3.210 | 89,070 | +0.02(+0.63%) |
Nov 12, 2018 | 3.250 | 3.255 | 3.110 | 3.190 | 93,402 | -0.05(-1.54%) |
Nov 09, 2018 | 3.460 | 3.470 | 3.200 | 3.240 | 101,500 | -0.23(-6.63%) |
Nov 08, 2018 | 3.300 | 3.480 | 3.280 | 3.470 | 59,192 | +0.16(+4.83%) |
Nov 07, 2018 | 3.360 | 3.440 | 3.280 | 3.310 | 101,131 | -0.05(-1.49%) |
Nov 06, 2018 | 3.340 | 3.390 | 3.260 | 3.360 | 65,679 | +0.03(+0.90%) |
Nov 05, 2018 | 3.400 | 3.430 | 3.300 | 3.330 | 74,102 | -0.09(-2.63%) |
Nov 02, 2018 | 3.480 | 3.550 | 3.410 | 3.420 | 74,100 | -0.04(-1.16%) |
Nov 01, 2018 | 3.320 | 3.550 | 3.310 | 3.460 | 127,607 | +0.14(+4.22%) |
Oct 31, 2018 | 3.290 | 3.430 | 3.290 | 3.320 | 170,230 | +0.11(+3.43%) |
Oct 30, 2018 | 3.270 | 3.310 | 3.130 | 3.210 | 124,084 | -0.08(-2.43%) |
Oct 29, 2018 | 3.290 | 3.430 | 3.240 | 3.290 | 97,037 | +0.09(+2.81%) |
Oct 26, 2018 | 3.120 | 3.220 | 3.050 | 3.200 | 349,800 | +0.05(+1.59%) |
Oct 25, 2018 | 3.100 | 3.270 | 3.100 | 3.150 | 165,681 | +0.05(+1.61%) |
Oct 24, 2018 | 3.360 | 3.430 | 3.090 | 3.100 | 167,621 | -0.26(-7.74%) |
Oct 23, 2018 | 3.680 | 3.680 | 3.350 | 3.360 | 143,121 | -0.30(-8.20%) |
Oct 22, 2018 | 3.350 | 3.680 | 3.330 | 3.660 | 265,180 | +0.38(+11.59%) |
Oct 19, 2018 | 3.440 | 3.520 | 3.270 | 3.280 | 128,600 | -0.16(-4.65%) |
Oct 18, 2018 | 3.750 | 3.750 | 3.410 | 3.440 | 247,473 | -0.33(-8.75%) |
Oct 17, 2018 | 3.870 | 3.900 | 3.760 | 3.770 | 139,601 | -0.14(-3.58%) |
Oct 16, 2018 | 3.810 | 3.990 | 3.685 | 3.910 | 272,376 | -0.22(-5.33%) |
Oct 15, 2018 | 4.000 | 4.250 | 4.000 | 4.130 | 107,585 | +0.08(+1.98%) |
Oct 12, 2018 | 3.790 | 4.130 | 3.760 | 4.050 | 593,000 | +0.30(+8.00%) |
Oct 11, 2018 | 3.890 | 3.920 | 3.725 | 3.750 | 187,724 | -0.13(-3.35%) |
Oct 10, 2018 | 4.040 | 4.110 | 3.860 | 3.880 | 102,260 | -0.18(-4.43%) |
Oct 09, 2018 | 3.920 | 4.110 | 3.900 | 4.060 | 107,897 | +0.11(+2.78%) |
Oct 08, 2018 | 3.880 | 3.970 | 3.820 | 3.950 | 117,762 | +0.07(+1.80%) |
Oct 05, 2018 | 3.980 | 3.980 | 3.765 | 3.880 | 305,700 | -0.11(-2.76%) |
Oct 04, 2018 | 4.250 | 4.250 | 3.950 | 3.990 | 123,866 | -0.21(-5.00%) |
Oct 03, 2018 | 3.930 | 4.550 | 3.930 | 4.200 | 543,867 | +0.28(+7.14%) |
Oct 02, 2018 | 4.000 | 4.010 | 3.890 | 3.920 | 80,084 | -0.11(-2.73%) |
Oct 01, 2018 | 4.130 | 4.190 | 3.950 | 4.030 | 76,763 | -0.09(-2.18%) |
Sep 28, 2018 | 4.040 | 4.130 | 4.000 | 4.120 | 108,500 | +0.06(+1.48%) |
Sep 27, 2018 | 3.910 | 4.190 | 3.890 | 4.060 | 182,786 | +0.18(+4.64%) |
Sep 26, 2018 | 3.820 | 3.950 | 3.820 | 3.880 | 91,104 | +0.07(+1.84%) |
Sep 25, 2018 | 3.860 | 3.960 | 3.810 | 3.810 | 202,707 | -0.03(-0.78%) |
Sep 24, 2018 | 4.090 | 4.090 | 3.800 | 3.840 | 200,255 | -0.25(-6.11%) |
Sep 21, 2018 | 4.340 | 4.430 | 4.040 | 4.090 | 600,700 | -0.25(-5.76%) |
Sep 20, 2018 | 4.410 | 4.450 | 4.330 | 4.340 | 87,375 | -0.05(-1.14%) |
Sep 19, 2018 | 4.530 | 4.600 | 4.350 | 4.390 | 89,928 | -0.15(-3.30%) |
Sep 18, 2018 | 4.680 | 4.680 | 4.520 | 4.540 | 52,253 | -0.13(-2.78%) |
Sep 17, 2018 | 4.810 | 4.810 | 4.560 | 4.670 | 117,738 | -0.15(-3.11%) |
Sep 14, 2018 | 4.790 | 4.850 | 4.740 | 4.820 | 75,600 | +0.04(+0.84%) |
Sep 13, 2018 | 4.730 | 4.810 | 4.650 | 4.780 | 84,170 | +0.08(+1.70%) |
Sep 12, 2018 | 4.820 | 4.820 | 4.680 | 4.700 | 74,660 | -0.13(-2.69%) |
Sep 11, 2018 | 4.940 | 4.940 | 4.680 | 4.830 | 110,250 | -0.11(-2.23%) |
Sep 10, 2018 | 4.960 | 5.000 | 4.835 | 4.940 | 323,362 | +0.06(+1.23%) |
Sep 07, 2018 | 4.640 | 4.945 | 4.620 | 4.880 | 269,400 | +0.23(+4.95%) |
Sep 06, 2018 | 4.540 | 4.670 | 4.520 | 4.650 | 58,765 | +0.09(+1.97%) |
Sep 05, 2018 | 4.560 | 4.580 | 4.450 | 4.560 | 220,666 | -0.01(-0.22%) |