Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 3.110 | 3.120 | 2.940 | 3.000 | 31,700 | -0.08(-2.45%) |
Nov 29, 2018 | 2.990 | 3.100 | 2.960 | 3.075 | 43,988 | +0.08(+2.51%) |
Nov 28, 2018 | 2.880 | 3.080 | 2.860 | 3.000 | 63,771 | +0.10(+3.45%) |
Nov 27, 2018 | 3.000 | 3.000 | 2.810 | 2.900 | 59,735 | -0.06(-2.03%) |
Nov 26, 2018 | 3.060 | 3.090 | 2.930 | 2.960 | 79,882 | -0.13(-4.21%) |
Nov 23, 2018 | 2.960 | 3.150 | 2.950 | 3.090 | 145,600 | +0.17(+5.82%) |
Nov 21, 2018 | 2.920 | 2.920 | 2.920 | 0 | +0.05(+1.74%) | |
Nov 20, 2018 | 2.950 | 2.970 | 2.610 | 2.870 | 114,844 | -0.14(-4.65%) |
Nov 19, 2018 | 3.040 | 3.240 | 2.910 | 3.010 | 214,182 | +0.03(+1.01%) |
Nov 16, 2018 | 2.900 | 3.100 | 2.850 | 2.980 | 250,700 | +0.06(+2.05%) |
Nov 15, 2018 | 2.950 | 3.030 | 2.900 | 2.920 | 87,747 | -0.06(-2.01%) |
Nov 14, 2018 | 3.200 | 3.200 | 2.880 | 2.980 | 249,236 | -0.23(-7.17%) |
Nov 13, 2018 | 3.310 | 3.440 | 3.080 | 3.210 | 190,649 | -0.11(-3.31%) |
Nov 12, 2018 | 3.410 | 3.642 | 3.310 | 3.320 | 409,969 | -0.23(-6.48%) |
Nov 09, 2018 | 4.770 | 4.950 | 3.160 | 3.550 | 4,127,600 | +0.01(+0.28%) |
Nov 08, 2018 | 3.590 | 3.750 | 3.350 | 3.540 | 539,104 | +0.09(+2.61%) |
Nov 07, 2018 | 3.320 | 3.890 | 3.280 | 3.450 | 1,026,296 | +0.14(+4.23%) |
Nov 06, 2018 | 3.159 | 3.350 | 3.159 | 3.310 | 17,419 | -0.04(-1.19%) |
Nov 05, 2018 | 3.250 | 3.350 | 3.120 | 3.350 | 21,760 | +0.17(+5.35%) |
Nov 02, 2018 | 3.350 | 3.350 | 3.080 | 3.180 | 21,200 | -0.16(-4.79%) |
Nov 01, 2018 | 3.110 | 3.480 | 3.110 | 3.340 | 60,216 | +0.19(+6.03%) |
Oct 31, 2018 | 3.040 | 3.200 | 3.030 | 3.150 | 19,996 | +0.09(+2.94%) |
Oct 30, 2018 | 3.100 | 3.170 | 3.010 | 3.060 | 14,038 | -0.09(-2.86%) |
Oct 29, 2018 | 3.080 | 3.184 | 3.020 | 3.150 | 56,699 | +0.06(+1.94%) |
Oct 26, 2018 | 3.170 | 3.250 | 3.050 | 3.090 | 18,400 | -0.06(-1.90%) |
Oct 25, 2018 | 3.250 | 3.260 | 3.080 | 3.150 | 22,850 | -0.06(-1.87%) |
Oct 24, 2018 | 3.150 | 3.280 | 3.070 | 3.210 | 23,990 | +0.07(+2.23%) |
Oct 23, 2018 | 3.100 | 3.290 | 3.060 | 3.140 | 23,399 | -0.01(-0.32%) |
Oct 22, 2018 | 3.070 | 3.400 | 3.070 | 3.150 | 49,057 | -0.17(-5.12%) |
Oct 19, 2018 | 3.210 | 3.550 | 3.050 | 3.320 | 87,000 | +0.08(+2.47%) |
Oct 18, 2018 | 3.330 | 3.440 | 3.200 | 3.240 | 35,530 | +0.00(+0.00%) |
Oct 17, 2018 | 3.450 | 3.450 | 3.150 | 3.240 | 18,043 | -0.21(-6.09%) |
Oct 16, 2018 | 3.150 | 3.450 | 3.100 | 3.450 | 60,387 | +0.30(+9.52%) |
Oct 15, 2018 | 3.140 | 3.300 | 3.100 | 3.150 | 38,778 | +0.00(+0.00%) |
Oct 12, 2018 | 3.080 | 3.240 | 3.080 | 3.150 | 36,800 | +0.10(+3.28%) |
Oct 11, 2018 | 3.080 | 3.269 | 3.050 | 3.050 | 77,535 | -0.02(-0.65%) |
Oct 10, 2018 | 3.380 | 3.390 | 3.070 | 3.070 | 61,616 | -0.31(-9.17%) |
Oct 09, 2018 | 3.200 | 3.473 | 3.200 | 3.380 | 27,806 | +0.12(+3.68%) |
Oct 08, 2018 | 3.200 | 3.334 | 3.200 | 3.260 | 9,244 | +0.06(+1.87%) |
Oct 05, 2018 | 3.280 | 3.350 | 3.120 | 3.200 | 61,700 | -0.09(-2.74%) |
Oct 04, 2018 | 3.570 | 3.580 | 3.220 | 3.290 | 155,982 | -0.28(-7.84%) |
Oct 03, 2018 | 3.610 | 3.639 | 3.510 | 3.570 | 85,332 | -0.08(-2.19%) |
Oct 02, 2018 | 3.760 | 3.780 | 3.610 | 3.650 | 133,969 | -0.12(-3.18%) |
Oct 01, 2018 | 3.720 | 3.895 | 3.690 | 3.770 | 61,077 | +0.05(+1.34%) |
Sep 28, 2018 | 3.650 | 4.170 | 3.620 | 3.720 | 329,700 | +0.10(+2.76%) |
Sep 27, 2018 | 3.690 | 3.860 | 3.620 | 3.620 | 127,333 | -0.15(-3.98%) |
Sep 26, 2018 | 3.760 | 3.950 | 3.700 | 3.770 | 83,483 | +0.01(+0.27%) |
Sep 25, 2018 | 4.050 | 4.110 | 3.740 | 3.760 | 154,603 | -0.20(-5.05%) |
Sep 24, 2018 | 3.770 | 4.240 | 3.670 | 3.960 | 567,276 | +0.23(+6.17%) |
Sep 21, 2018 | 3.860 | 3.930 | 3.670 | 3.730 | 103,700 | -0.13(-3.37%) |
Sep 20, 2018 | 3.670 | 3.969 | 3.670 | 3.860 | 101,005 | +0.17(+4.61%) |
Sep 19, 2018 | 3.740 | 3.950 | 3.680 | 3.690 | 105,559 | -0.05(-1.34%) |
Sep 18, 2018 | 3.830 | 3.939 | 3.711 | 3.740 | 122,958 | -0.11(-2.86%) |
Sep 17, 2018 | 3.950 | 4.100 | 3.850 | 3.850 | 156,856 | -0.16(-3.99%) |
Sep 14, 2018 | 3.920 | 4.070 | 3.810 | 4.010 | 84,000 | +0.21(+5.53%) |
Sep 13, 2018 | 4.120 | 4.300 | 3.795 | 3.800 | 104,310 | -0.36(-8.65%) |
Sep 12, 2018 | 4.250 | 4.260 | 3.990 | 4.160 | 77,299 | -0.14(-3.26%) |
Sep 11, 2018 | 4.250 | 4.400 | 4.150 | 4.300 | 89,400 | -0.07(-1.60%) |
Sep 10, 2018 | 4.250 | 4.450 | 4.250 | 4.370 | 66,973 | +0.07(+1.63%) |
Sep 07, 2018 | 4.480 | 4.570 | 4.300 | 4.300 | 60,400 | -0.16(-3.59%) |
Sep 06, 2018 | 4.460 | 4.560 | 4.290 | 4.460 | 121,740 | -0.16(-3.46%) |
Sep 05, 2018 | 4.410 | 4.740 | 4.400 | 4.620 | 177,380 | +0.02(+0.43%) |