Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 3.805 | 3.816 | 3.777 | 3.783 | 1,742,222 | -0.02(-0.58%) |
Nov 29, 2018 | 3.832 | 3.838 | 3.783 | 3.805 | 3,358,752 | -0.01(-0.29%) |
Nov 28, 2018 | 3.750 | 3.816 | 3.750 | 3.816 | 3,319,972 | +0.07(+1.90%) |
Nov 27, 2018 | 3.728 | 3.783 | 3.723 | 3.745 | 3,414,311 | +0.02(+0.44%) |
Nov 26, 2018 | 3.772 | 3.805 | 3.717 | 3.728 | 4,232,099 | -0.03(-0.73%) |
Nov 23, 2018 | 3.728 | 3.780 | 3.701 | 3.756 | 1,352,156 | +0.03(+0.73%) |
Nov 21, 2018 | 3.728 | 3.728 | 3.728 | 0 | +0.03(+0.74%) | |
Nov 20, 2018 | 3.750 | 3.772 | 3.663 | 3.701 | 3,997,937 | -0.07(-1.74%) |
Nov 19, 2018 | 3.728 | 3.783 | 3.728 | 3.767 | 2,809,821 | +0.04(+1.17%) |
Nov 16, 2018 | 3.772 | 3.816 | 3.723 | 3.723 | 3,819,769 | -0.06(-1.59%) |
Nov 15, 2018 | 3.783 | 3.799 | 3.767 | 3.783 | 2,386,714 | -0.01(-0.29%) |
Nov 14, 2018 | 3.827 | 3.827 | 3.783 | 3.794 | 2,584,103 | -0.01(-0.14%) |
Nov 13, 2018 | 3.778 | 3.816 | 3.772 | 3.799 | 3,299,849 | +0.03(+0.72%) |
Nov 12, 2018 | 3.832 | 3.843 | 3.772 | 3.772 | 2,605,738 | -0.07(-1.71%) |
Nov 09, 2018 | 3.827 | 3.860 | 3.816 | 3.838 | 4,191,283 | +0.01(+0.29%) |
Nov 08, 2018 | 3.794 | 3.854 | 3.789 | 3.827 | 4,603,942 | +0.03(+0.72%) |
Nov 07, 2018 | 3.772 | 3.892 | 3.728 | 3.799 | 7,583,638 | +0.07(+1.91%) |
Nov 06, 2018 | 3.707 | 3.750 | 3.690 | 3.728 | 2,307,368 | +0.03(+0.74%) |
Nov 05, 2018 | 3.668 | 3.717 | 3.663 | 3.701 | 2,159,713 | +0.04(+1.04%) |
Nov 02, 2018 | 3.756 | 3.756 | 3.660 | 3.663 | 3,997,569 | -0.08(-2.05%) |
Nov 01, 2018 | 3.717 | 3.750 | 3.685 | 3.739 | 2,277,850 | +0.03(+0.74%) |
Oct 31, 2018 | 3.663 | 3.734 | 3.663 | 3.712 | 3,003,262 | +0.05(+1.34%) |
Oct 30, 2018 | 3.635 | 3.679 | 3.630 | 3.663 | 3,335,543 | +0.05(+1.52%) |
Oct 29, 2018 | 3.635 | 3.684 | 3.603 | 3.608 | 4,561,581 | +0.00(+0.08%) |
Oct 26, 2018 | 3.630 | 3.641 | 3.592 | 3.605 | 3,822,008 | -0.03(-0.82%) |
Oct 25, 2018 | 3.651 | 3.673 | 3.630 | 3.635 | 3,016,876 | +0.03(+0.90%) |
Oct 24, 2018 | 3.689 | 3.689 | 3.603 | 3.603 | 4,116,622 | -0.09(-2.35%) |
Oct 23, 2018 | 3.733 | 3.738 | 3.641 | 3.689 | 4,940,546 | -0.06(-1.59%) |
Oct 22, 2018 | 3.792 | 3.809 | 3.744 | 3.749 | 2,786,795 | -0.05(-1.28%) |
Oct 19, 2018 | 3.814 | 3.844 | 3.781 | 3.798 | 3,424,413 | -0.01(-0.28%) |
Oct 18, 2018 | 3.841 | 3.846 | 3.787 | 3.809 | 3,552,182 | -0.01(-0.28%) |
Oct 17, 2018 | 3.841 | 3.852 | 3.814 | 3.819 | 2,243,869 | -0.03(-0.70%) |
Oct 16, 2018 | 3.819 | 3.857 | 3.814 | 3.846 | 2,288,101 | +0.04(+1.00%) |
Oct 15, 2018 | 3.803 | 3.830 | 3.798 | 3.809 | 2,572,898 | +0.01(+0.14%) |
Oct 12, 2018 | 3.863 | 3.868 | 3.792 | 3.803 | 2,850,909 | -0.01(-0.28%) |
Oct 11, 2018 | 3.792 | 3.895 | 3.792 | 3.814 | 5,247,765 | -0.03(-0.71%) |
Oct 10, 2018 | 3.884 | 3.906 | 3.830 | 3.841 | 4,099,987 | -0.04(-1.12%) |
Oct 09, 2018 | 3.830 | 3.884 | 3.809 | 3.884 | 3,064,859 | +0.05(+1.41%) |
Oct 08, 2018 | 3.836 | 3.841 | 3.792 | 3.830 | 3,219,380 | -0.01(-0.14%) |
Oct 05, 2018 | 3.901 | 3.901 | 3.825 | 3.836 | 3,200,512 | -0.06(-1.53%) |
Oct 04, 2018 | 3.944 | 3.955 | 3.857 | 3.895 | 3,533,512 | -0.04(-1.10%) |
Oct 03, 2018 | 3.944 | 3.955 | 3.911 | 3.939 | 2,171,183 | +0.00(+0.00%) |
Oct 02, 2018 | 3.928 | 3.960 | 3.917 | 3.939 | 2,591,226 | +0.00(+0.00%) |
Oct 01, 2018 | 3.993 | 4.004 | 3.917 | 3.939 | 9,229,525 | -0.03(-0.82%) |
Sep 28, 2018 | 3.977 | 4.004 | 3.971 | 3.971 | 4,220,157 | -0.02(-0.54%) |
Sep 27, 2018 | 3.998 | 4.009 | 3.982 | 3.993 | 3,304,363 | +0.02(+0.41%) |
Sep 26, 2018 | 3.987 | 3.993 | 3.966 | 3.977 | 2,731,091 | +0.00(+0.00%) |
Sep 25, 2018 | 3.982 | 3.987 | 3.960 | 3.977 | 3,086,524 | +0.01(+0.14%) |
Sep 24, 2018 | 3.977 | 3.982 | 3.955 | 3.971 | 3,466,255 | +0.01(+0.14%) |
Sep 21, 2018 | 3.987 | 3.987 | 3.950 | 3.966 | 5,243,180 | -0.01(-0.14%) |
Sep 20, 2018 | 3.993 | 3.993 | 3.955 | 3.971 | 6,008,971 | -0.01(-0.27%) |
Sep 19, 2018 | 3.982 | 3.993 | 3.971 | 3.982 | 2,909,850 | -0.01(-0.13%) |
Sep 18, 2018 | 3.993 | 4.003 | 3.987 | 3.987 | 2,667,778 | -0.02(-0.40%) |
Sep 17, 2018 | 3.998 | 4.009 | 3.966 | 4.003 | 2,407,958 | +0.01(+0.27%) |
Sep 14, 2018 | 3.966 | 3.998 | 3.960 | 3.993 | 3,136,789 | +0.03(+0.68%) |
Sep 13, 2018 | 3.977 | 3.982 | 3.960 | 3.966 | 1,504,987 | -0.01(-0.27%) |
Sep 12, 2018 | 3.977 | 4.003 | 3.960 | 3.977 | 1,961,401 | +0.00(+0.00%) |
Sep 11, 2018 | 3.923 | 3.977 | 3.896 | 3.977 | 2,843,594 | +0.05(+1.37%) |
Sep 10, 2018 | 3.998 | 3.998 | 3.912 | 3.923 | 3,685,342 | -0.08(-1.88%) |
Sep 07, 2018 | 4.003 | 4.003 | 3.987 | 3.998 | 2,263,825 | +0.01(+0.13%) |
Sep 06, 2018 | 3.982 | 4.003 | 3.971 | 3.993 | 3,733,835 | +0.02(+0.41%) |
Sep 05, 2018 | 3.998 | 3.998 | 3.966 | 3.977 | 2,611,403 | -0.02(-0.54%) |