Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 2.380 | 2.390 | 2.310 | 2.360 | 136,200 | -0.04(-1.67%) |
Nov 29, 2018 | 2.400 | 2.450 | 2.330 | 2.400 | 167,898 | +0.01(+0.42%) |
Nov 28, 2018 | 2.560 | 2.640 | 2.330 | 2.390 | 292,299 | -0.15(-5.91%) |
Nov 27, 2018 | 2.600 | 2.600 | 2.490 | 2.540 | 190,591 | -0.02(-0.78%) |
Nov 26, 2018 | 2.700 | 2.700 | 2.520 | 2.560 | 140,181 | -0.11(-4.12%) |
Nov 23, 2018 | 2.650 | 2.690 | 2.610 | 2.670 | 90,800 | +0.06(+2.30%) |
Nov 21, 2018 | 2.610 | 2.610 | 2.610 | 0 | +0.11(+4.40%) | |
Nov 20, 2018 | 2.570 | 2.630 | 2.500 | 2.500 | 226,761 | -0.13(-4.94%) |
Nov 19, 2018 | 2.700 | 2.780 | 2.540 | 2.630 | 236,520 | -0.07(-2.68%) |
Nov 16, 2018 | 2.790 | 2.800 | 2.610 | 2.703 | 134,600 | -0.09(-3.21%) |
Nov 15, 2018 | 2.825 | 2.920 | 2.750 | 2.792 | 101,550 | -0.06(-2.04%) |
Nov 14, 2018 | 2.560 | 2.870 | 2.510 | 2.850 | 306,284 | +0.28(+10.89%) |
Nov 13, 2018 | 2.800 | 2.880 | 2.550 | 2.570 | 269,911 | -0.30(-10.53%) |
Nov 12, 2018 | 3.010 | 3.040 | 2.820 | 2.873 | 135,923 | -0.14(-4.57%) |
Nov 09, 2018 | 3.180 | 3.220 | 2.900 | 3.010 | 244,700 | -0.18(-5.64%) |
Nov 08, 2018 | 3.470 | 3.480 | 3.150 | 3.190 | 378,638 | -0.27(-7.80%) |
Nov 07, 2018 | 3.070 | 3.580 | 3.055 | 3.460 | 755,683 | +0.39(+12.70%) |
Nov 06, 2018 | 3.130 | 3.250 | 3.040 | 3.070 | 182,876 | -0.16(-4.95%) |
Nov 05, 2018 | 3.100 | 3.240 | 3.040 | 3.230 | 156,928 | +0.17(+5.56%) |
Nov 02, 2018 | 3.050 | 3.180 | 3.000 | 3.060 | 165,000 | +0.06(+2.00%) |
Nov 01, 2018 | 2.760 | 3.050 | 2.760 | 3.000 | 194,245 | +0.22(+7.91%) |
Oct 31, 2018 | 2.530 | 2.800 | 2.521 | 2.780 | 167,155 | +0.28(+11.20%) |
Oct 30, 2018 | 2.710 | 2.720 | 2.500 | 2.500 | 406,498 | -0.17(-6.37%) |
Oct 29, 2018 | 2.960 | 2.980 | 2.620 | 2.670 | 367,722 | -0.27(-9.18%) |
Oct 26, 2018 | 2.980 | 2.990 | 2.900 | 2.940 | 122,200 | -0.06(-2.00%) |
Oct 25, 2018 | 3.000 | 3.070 | 2.850 | 3.000 | 192,502 | +0.00(+0.00%) |
Oct 24, 2018 | 3.150 | 3.250 | 3.000 | 3.000 | 250,799 | -0.10(-3.23%) |
Oct 23, 2018 | 2.750 | 3.110 | 2.720 | 3.100 | 409,244 | +0.14(+4.73%) |
Oct 22, 2018 | 3.230 | 3.230 | 2.850 | 2.960 | 586,834 | -0.22(-6.92%) |
Oct 19, 2018 | 3.425 | 3.498 | 3.130 | 3.180 | 314,400 | -0.20(-6.06%) |
Oct 18, 2018 | 3.630 | 3.630 | 3.290 | 3.385 | 514,684 | -0.21(-5.71%) |
Oct 17, 2018 | 3.570 | 3.690 | 3.380 | 3.590 | 339,744 | +0.01(+0.34%) |
Oct 16, 2018 | 3.880 | 3.990 | 3.420 | 3.578 | 692,377 | -0.18(-4.79%) |
Oct 15, 2018 | 3.470 | 3.860 | 3.400 | 3.758 | 892,861 | +0.39(+11.51%) |
Oct 12, 2018 | 3.020 | 3.570 | 3.020 | 3.370 | 536,000 | +0.34(+11.22%) |
Oct 11, 2018 | 3.080 | 3.085 | 2.900 | 3.030 | 215,465 | +0.01(+0.50%) |
Oct 10, 2018 | 3.160 | 3.330 | 2.820 | 3.015 | 653,039 | -0.19(-6.07%) |
Oct 09, 2018 | 3.050 | 3.330 | 3.000 | 3.210 | 223,489 | +0.11(+3.55%) |
Oct 08, 2018 | 3.170 | 3.225 | 3.000 | 3.100 | 336,387 | -0.10(-3.13%) |
Oct 05, 2018 | 3.410 | 3.410 | 3.110 | 3.200 | 462,500 | -0.21(-6.16%) |
Oct 04, 2018 | 3.420 | 3.550 | 3.350 | 3.410 | 164,947 | -0.01(-0.29%) |
Oct 03, 2018 | 3.560 | 3.560 | 3.380 | 3.420 | 271,491 | -0.13(-3.66%) |
Oct 02, 2018 | 3.810 | 3.880 | 3.400 | 3.550 | 529,807 | -0.27(-7.07%) |
Oct 01, 2018 | 3.980 | 3.980 | 3.800 | 3.820 | 265,972 | -0.01(-0.26%) |
Sep 28, 2018 | 3.800 | 3.850 | 3.800 | 3.830 | 214,700 | +0.03(+0.79%) |
Sep 27, 2018 | 3.980 | 3.980 | 3.750 | 3.800 | 190,226 | +0.01(+0.26%) |
Sep 26, 2018 | 3.930 | 4.000 | 3.750 | 3.790 | 292,329 | -0.12(-3.07%) |
Sep 25, 2018 | 3.900 | 4.020 | 3.890 | 3.910 | 397,609 | +0.02(+0.51%) |
Sep 24, 2018 | 3.950 | 3.990 | 3.820 | 3.890 | 390,739 | -0.03(-0.77%) |
Sep 21, 2018 | 4.100 | 4.130 | 3.880 | 3.920 | 647,500 | -0.10(-2.54%) |
Sep 20, 2018 | 4.050 | 4.150 | 4.000 | 4.022 | 610,910 | +0.03(+0.68%) |
Sep 19, 2018 | 4.490 | 4.510 | 3.880 | 3.995 | 1,896,432 | -0.42(-9.41%) |
Sep 18, 2018 | 4.150 | 4.410 | 3.950 | 4.410 | 1,685,706 | +0.53(+13.66%) |
Sep 17, 2018 | 3.670 | 3.890 | 3.610 | 3.880 | 440,863 | +0.28(+7.78%) |
Sep 14, 2018 | 3.520 | 3.690 | 3.410 | 3.600 | 406,300 | -0.09(-2.44%) |
Sep 13, 2018 | 3.910 | 4.070 | 3.530 | 3.690 | 699,510 | -0.25(-6.35%) |
Sep 12, 2018 | 4.120 | 4.130 | 3.560 | 3.940 | 1,295,069 | -0.12(-2.96%) |
Sep 11, 2018 | 3.420 | 4.075 | 3.310 | 4.060 | 1,609,212 | +0.76(+23.03%) |
Sep 10, 2018 | 3.290 | 3.350 | 3.100 | 3.300 | 332,971 | +0.10(+3.12%) |
Sep 07, 2018 | 3.315 | 3.320 | 2.990 | 3.200 | 423,700 | -0.12(-3.61%) |
Sep 06, 2018 | 3.550 | 3.580 | 3.210 | 3.320 | 517,019 | -0.25(-7.00%) |
Sep 05, 2018 | 3.490 | 3.740 | 3.480 | 3.570 | 757,254 | +0.14(+4.08%) |