Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 3.600 | 3.710 | 3.540 | 3.600 | 5,127,808 | -0.02(-0.55%) |
Nov 29, 2018 | 3.660 | 3.770 | 3.610 | 3.620 | 3,092,693 | +0.00(+0.00%) |
Nov 28, 2018 | 3.420 | 3.690 | 3.420 | 3.620 | 2,771,770 | +0.19(+5.54%) |
Nov 27, 2018 | 3.510 | 3.530 | 3.340 | 3.430 | 2,315,729 | -0.09(-2.56%) |
Nov 26, 2018 | 3.550 | 3.620 | 3.480 | 3.520 | 2,684,523 | -0.04(-1.12%) |
Nov 23, 2018 | 3.540 | 3.590 | 3.470 | 3.560 | 1,597,935 | -0.02(-0.56%) |
Nov 22, 2018 | 3.590 | 3.590 | 3.530 | 3.580 | 764,138 | +0.01(+0.28%) |
Nov 21, 2018 | 3.490 | 3.620 | 3.470 | 3.570 | 4,825,373 | +0.09(+2.59%) |
Nov 20, 2018 | 3.430 | 3.490 | 3.310 | 3.480 | 2,514,188 | +0.08(+2.35%) |
Nov 19, 2018 | 3.380 | 3.520 | 3.380 | 3.400 | 1,970,997 | +0.01(+0.29%) |
Nov 16, 2018 | 3.310 | 3.400 | 3.270 | 3.390 | 2,921,539 | +0.12(+3.67%) |
Nov 15, 2018 | 3.290 | 3.300 | 3.180 | 3.270 | 2,333,255 | +0.01(+0.31%) |
Nov 14, 2018 | 3.200 | 3.310 | 3.150 | 3.260 | 3,847,238 | +0.05(+1.56%) |
Nov 13, 2018 | 3.340 | 3.380 | 3.210 | 3.210 | 3,145,961 | -0.13(-3.89%) |
Nov 12, 2018 | 3.400 | 3.430 | 3.330 | 3.340 | 2,244,096 | -0.08(-2.34%) |
Nov 09, 2018 | 3.420 | 3.460 | 3.350 | 3.420 | 3,111,691 | -0.10(-2.84%) |
Nov 08, 2018 | 3.400 | 3.560 | 3.290 | 3.520 | 5,563,569 | +0.00(+0.00%) |
Nov 07, 2018 | 3.580 | 3.580 | 3.460 | 3.520 | 2,904,575 | -0.02(-0.56%) |
Nov 06, 2018 | 3.620 | 3.620 | 3.530 | 3.540 | 2,043,662 | -0.05(-1.39%) |
Nov 05, 2018 | 3.590 | 3.690 | 3.540 | 3.590 | 3,062,223 | -0.03(-0.83%) |
Nov 02, 2018 | 3.630 | 3.670 | 3.570 | 3.620 | 2,321,963 | +0.00(+0.00%) |
Nov 01, 2018 | 3.490 | 3.690 | 3.480 | 3.620 | 4,251,533 | +0.20(+5.85%) |
Oct 31, 2018 | 3.430 | 3.490 | 3.400 | 3.420 | 3,287,558 | -0.09(-2.56%) |
Oct 30, 2018 | 3.440 | 3.530 | 3.400 | 3.510 | 2,329,326 | +0.07(+2.03%) |
Oct 29, 2018 | 3.430 | 3.590 | 3.370 | 3.440 | 2,772,547 | -0.03(-0.86%) |
Oct 26, 2018 | 3.430 | 3.600 | 3.420 | 3.470 | 2,916,090 | +0.08(+2.36%) |
Oct 25, 2018 | 3.580 | 3.640 | 3.390 | 3.390 | 4,216,560 | -0.22(-6.09%) |
Oct 24, 2018 | 3.690 | 3.730 | 3.560 | 3.610 | 2,546,788 | -0.06(-1.63%) |
Oct 23, 2018 | 3.790 | 3.840 | 3.670 | 3.670 | 3,954,840 | -0.02(-0.54%) |
Oct 22, 2018 | 3.800 | 3.810 | 3.640 | 3.690 | 4,823,142 | -0.14(-3.66%) |
Oct 19, 2018 | 3.760 | 3.860 | 3.750 | 3.830 | 3,792,525 | +0.09(+2.41%) |
Oct 18, 2018 | 3.710 | 3.820 | 3.690 | 3.740 | 5,218,231 | +0.02(+0.54%) |
Oct 17, 2018 | 3.750 | 3.840 | 3.700 | 3.720 | 5,356,535 | +0.00(+0.00%) |
Oct 16, 2018 | 3.780 | 3.810 | 3.680 | 3.720 | 3,506,833 | -0.03(-0.80%) |
Oct 15, 2018 | 3.800 | 3.930 | 3.690 | 3.750 | 3,698,203 | -0.01(-0.27%) |
Oct 12, 2018 | 3.830 | 3.840 | 3.660 | 3.760 | 4,118,641 | -0.09(-2.34%) |
Oct 11, 2018 | 3.780 | 3.930 | 3.740 | 3.850 | 8,675,676 | +0.14(+3.77%) |
Oct 10, 2018 | 3.540 | 3.760 | 3.490 | 3.710 | 4,814,964 | +0.16(+4.51%) |
Oct 09, 2018 | 3.630 | 3.640 | 3.530 | 3.550 | 1,721,006 | -0.03(-0.84%) |
Oct 05, 2018 | 3.580 | 3.580 | 3.580 | 0 | +0.01(+0.28%) | |
Oct 04, 2018 | 3.580 | 3.630 | 3.520 | 3.570 | 3,875,814 | +0.00(+0.00%) |
Oct 03, 2018 | 3.620 | 3.640 | 3.510 | 3.570 | 1,925,724 | -0.03(-0.83%) |
Oct 02, 2018 | 3.590 | 3.680 | 3.580 | 3.600 | 4,673,801 | +0.08(+2.27%) |
Oct 01, 2018 | 3.500 | 3.560 | 3.420 | 3.520 | 2,411,047 | +0.00(+0.00%) |
Sep 28, 2018 | 3.560 | 3.640 | 3.490 | 3.520 | 4,137,446 | -0.04(-1.12%) |
Sep 27, 2018 | 3.650 | 3.660 | 3.550 | 3.560 | 3,619,480 | -0.10(-2.73%) |
Sep 26, 2018 | 3.830 | 3.860 | 3.620 | 3.660 | 4,542,549 | -0.20(-5.18%) |
Sep 25, 2018 | 3.840 | 3.910 | 3.830 | 3.860 | 1,636,678 | +0.04(+1.05%) |
Sep 24, 2018 | 3.850 | 3.910 | 3.800 | 3.820 | 2,462,633 | -0.02(-0.52%) |
Sep 21, 2018 | 3.810 | 3.900 | 3.760 | 3.840 | 7,314,246 | -0.04(-1.03%) |
Sep 20, 2018 | 3.950 | 3.970 | 3.800 | 3.880 | 2,910,212 | -0.02(-0.51%) |
Sep 19, 2018 | 3.930 | 3.990 | 3.870 | 3.900 | 3,957,125 | +0.00(+0.00%) |
Sep 18, 2018 | 3.960 | 3.970 | 3.870 | 3.900 | 1,780,045 | -0.06(-1.52%) |
Sep 17, 2018 | 3.820 | 3.960 | 3.770 | 3.960 | 4,242,481 | +0.16(+4.21%) |
Sep 14, 2018 | 3.770 | 3.860 | 3.740 | 3.800 | 3,202,900 | +0.05(+1.33%) |
Sep 13, 2018 | 3.740 | 3.770 | 3.620 | 3.750 | 2,730,320 | +0.07(+1.90%) |
Sep 12, 2018 | 3.580 | 3.730 | 3.520 | 3.680 | 4,870,076 | +0.11(+3.08%) |
Sep 11, 2018 | 3.570 | 3.600 | 3.510 | 3.570 | 2,178,345 | -0.03(-0.83%) |
Sep 10, 2018 | 3.710 | 3.760 | 3.580 | 3.600 | 2,102,962 | -0.13(-3.49%) |
Sep 07, 2018 | 3.650 | 3.760 | 3.620 | 3.730 | 2,400,425 | +0.07(+1.91%) |
Sep 06, 2018 | 3.720 | 3.830 | 3.660 | 3.660 | 2,198,725 | -0.02(-0.54%) |
Sep 05, 2018 | 3.750 | 3.760 | 3.660 | 3.680 | 2,195,044 | -0.03(-0.81%) |