Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 3.530 | 3.650 | 3.500 | 3.550 | 102,800 | -0.01(-0.28%) |
Nov 29, 2018 | 3.550 | 3.590 | 3.460 | 3.560 | 81,365 | -0.01(-0.28%) |
Nov 28, 2018 | 3.350 | 3.611 | 3.350 | 3.570 | 134,635 | +0.22(+6.57%) |
Nov 27, 2018 | 3.390 | 3.440 | 3.270 | 3.350 | 211,794 | -0.05(-1.47%) |
Nov 26, 2018 | 3.520 | 3.560 | 3.390 | 3.400 | 121,724 | -0.11(-3.13%) |
Nov 23, 2018 | 3.470 | 3.530 | 3.470 | 3.510 | 30,700 | +0.03(+0.86%) |
Nov 21, 2018 | 3.480 | 3.480 | 3.480 | 0 | +0.09(+2.65%) | |
Nov 20, 2018 | 3.560 | 3.560 | 3.390 | 3.390 | 72,458 | -0.12(-3.42%) |
Nov 19, 2018 | 3.500 | 3.591 | 3.500 | 3.510 | 67,046 | +0.02(+0.57%) |
Nov 16, 2018 | 3.380 | 3.510 | 3.380 | 3.490 | 81,800 | +0.09(+2.65%) |
Nov 15, 2018 | 3.380 | 3.500 | 3.380 | 3.400 | 172,728 | +0.01(+0.29%) |
Nov 14, 2018 | 3.490 | 3.490 | 3.380 | 3.390 | 112,243 | -0.02(-0.59%) |
Nov 13, 2018 | 3.450 | 3.630 | 3.400 | 3.410 | 83,503 | -0.04(-1.16%) |
Nov 12, 2018 | 3.630 | 3.680 | 3.420 | 3.450 | 113,362 | -0.18(-4.96%) |
Nov 09, 2018 | 3.400 | 3.685 | 3.400 | 3.630 | 128,300 | +0.16(+4.61%) |
Nov 08, 2018 | 3.480 | 3.699 | 3.400 | 3.470 | 249,157 | -0.23(-6.22%) |
Nov 07, 2018 | 3.500 | 3.740 | 3.460 | 3.700 | 131,712 | +0.21(+6.02%) |
Nov 06, 2018 | 3.600 | 3.690 | 3.450 | 3.490 | 99,759 | -0.10(-2.79%) |
Nov 05, 2018 | 3.750 | 3.800 | 3.580 | 3.590 | 76,851 | -0.16(-4.27%) |
Nov 02, 2018 | 3.530 | 3.770 | 3.500 | 3.750 | 180,500 | +0.23(+6.53%) |
Nov 01, 2018 | 3.450 | 3.570 | 3.450 | 3.520 | 140,973 | +0.04(+1.15%) |
Oct 31, 2018 | 3.510 | 3.580 | 3.450 | 3.480 | 61,155 | -0.01(-0.29%) |
Oct 30, 2018 | 3.470 | 3.600 | 3.430 | 3.490 | 131,459 | +0.03(+0.87%) |
Oct 29, 2018 | 3.500 | 3.536 | 3.430 | 3.460 | 84,595 | -0.02(-0.57%) |
Oct 26, 2018 | 3.470 | 3.540 | 3.410 | 3.480 | 105,400 | -0.06(-1.69%) |
Oct 25, 2018 | 3.390 | 3.570 | 3.340 | 3.540 | 97,791 | +0.18(+5.36%) |
Oct 24, 2018 | 3.580 | 3.650 | 3.350 | 3.360 | 141,718 | -0.21(-5.88%) |
Oct 23, 2018 | 3.520 | 3.620 | 3.410 | 3.570 | 146,390 | -0.01(-0.28%) |
Oct 22, 2018 | 3.650 | 3.722 | 3.520 | 3.580 | 189,557 | -0.07(-1.92%) |
Oct 19, 2018 | 3.700 | 3.830 | 3.650 | 3.650 | 76,500 | -0.04(-1.08%) |
Oct 18, 2018 | 3.710 | 3.781 | 3.630 | 3.690 | 54,120 | -0.06(-1.60%) |
Oct 17, 2018 | 3.790 | 3.794 | 3.610 | 3.750 | 56,618 | -0.01(-0.27%) |
Oct 16, 2018 | 3.580 | 3.770 | 3.510 | 3.760 | 120,478 | +0.15(+4.16%) |
Oct 15, 2018 | 3.650 | 3.750 | 3.540 | 3.610 | 83,284 | -0.04(-1.10%) |
Oct 12, 2018 | 3.650 | 3.760 | 3.620 | 3.650 | 268,100 | +0.11(+3.11%) |
Oct 11, 2018 | 3.500 | 3.760 | 3.500 | 3.540 | 201,576 | +0.01(+0.28%) |
Oct 10, 2018 | 3.850 | 3.910 | 3.530 | 3.530 | 359,442 | -0.35(-9.02%) |
Oct 09, 2018 | 3.950 | 4.070 | 3.790 | 3.880 | 176,720 | -0.07(-1.77%) |
Oct 08, 2018 | 3.970 | 4.120 | 3.950 | 3.950 | 186,845 | -0.07(-1.74%) |
Oct 05, 2018 | 4.100 | 4.140 | 3.950 | 4.020 | 110,700 | -0.06(-1.47%) |
Oct 04, 2018 | 4.190 | 4.210 | 4.000 | 4.080 | 96,801 | -0.14(-3.32%) |
Oct 03, 2018 | 3.920 | 4.270 | 3.920 | 4.220 | 178,297 | +0.31(+7.93%) |
Oct 02, 2018 | 4.030 | 4.050 | 3.900 | 3.910 | 91,547 | -0.12(-2.98%) |
Oct 01, 2018 | 4.300 | 4.300 | 3.960 | 4.030 | 181,133 | -0.26(-6.06%) |
Sep 28, 2018 | 4.200 | 4.300 | 4.060 | 4.290 | 273,400 | +0.13(+3.12%) |
Sep 27, 2018 | 3.950 | 4.170 | 3.815 | 4.160 | 304,691 | +0.21(+5.32%) |
Sep 26, 2018 | 3.640 | 4.000 | 3.600 | 3.950 | 232,636 | +0.30(+8.22%) |
Sep 25, 2018 | 3.720 | 3.780 | 3.650 | 3.650 | 202,697 | -0.05(-1.35%) |
Sep 24, 2018 | 3.800 | 3.885 | 3.650 | 3.700 | 147,197 | -0.09(-2.37%) |
Sep 21, 2018 | 3.930 | 4.000 | 3.760 | 3.790 | 432,100 | -0.14(-3.56%) |
Sep 20, 2018 | 3.930 | 4.050 | 3.730 | 3.930 | 315,557 | +0.28(+7.67%) |
Sep 19, 2018 | 3.730 | 3.780 | 3.650 | 3.650 | 137,088 | -0.10(-2.67%) |
Sep 18, 2018 | 3.840 | 3.940 | 3.727 | 3.750 | 188,498 | -0.01(-0.27%) |
Sep 17, 2018 | 3.850 | 3.993 | 3.710 | 3.760 | 314,431 | -0.14(-3.59%) |
Sep 14, 2018 | 3.950 | 4.105 | 3.840 | 3.900 | 217,100 | -0.10(-2.50%) |
Sep 13, 2018 | 3.980 | 4.114 | 3.840 | 4.000 | 143,237 | -0.04(-0.99%) |
Sep 12, 2018 | 3.500 | 4.150 | 3.500 | 4.040 | 649,053 | +0.54(+15.43%) |
Sep 11, 2018 | 3.750 | 3.790 | 3.450 | 3.500 | 780,779 | -0.33(-8.62%) |
Sep 10, 2018 | 3.770 | 3.890 | 3.720 | 3.830 | 424,594 | -0.09(-2.30%) |
Sep 07, 2018 | 4.306 | 4.425 | 3.831 | 3.920 | 501,300 | -0.39(-9.05%) |
Sep 06, 2018 | 4.440 | 4.470 | 4.240 | 4.310 | 150,050 | -0.14(-3.15%) |
Sep 05, 2018 | 4.460 | 4.510 | 4.410 | 4.450 | 100,544 | -0.04(-0.89%) |