Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 4.482 | 4.518 | 4.399 | 4.451 | 568,048 | -0.06(-1.26%) |
Nov 29, 2018 | 4.515 | 4.572 | 4.474 | 4.508 | 434,101 | -0.03(-0.74%) |
Nov 28, 2018 | 4.500 | 4.569 | 4.346 | 4.541 | 343,867 | +0.06(+1.38%) |
Nov 27, 2018 | 4.454 | 4.510 | 4.431 | 4.479 | 431,492 | +0.01(+0.17%) |
Nov 26, 2018 | 4.482 | 4.520 | 4.433 | 4.472 | 296,636 | +0.01(+0.12%) |
Nov 23, 2018 | 4.449 | 4.502 | 4.402 | 4.466 | 179,097 | +0.01(+0.11%) |
Nov 21, 2018 | 4.461 | 4.461 | 4.461 | 0 | -0.12(-2.69%) | |
Nov 20, 2018 | 4.502 | 4.633 | 4.464 | 4.585 | 338,408 | +0.04(+0.96%) |
Nov 19, 2018 | 4.523 | 4.592 | 4.482 | 4.541 | 1,076,878 | +0.02(+0.45%) |
Nov 16, 2018 | 4.479 | 4.533 | 4.438 | 4.520 | 425,162 | +0.03(+0.57%) |
Nov 15, 2018 | 4.610 | 4.651 | 4.464 | 4.495 | 495,633 | -0.13(-2.78%) |
Nov 14, 2018 | 4.636 | 4.731 | 4.580 | 4.623 | 512,234 | +0.01(+0.22%) |
Nov 13, 2018 | 4.574 | 4.680 | 4.556 | 4.613 | 549,206 | +0.06(+1.24%) |
Nov 12, 2018 | 4.251 | 4.631 | 4.158 | 4.556 | 599,828 | +0.31(+7.19%) |
Nov 09, 2018 | 4.336 | 4.336 | 4.240 | 4.251 | 710,939 | -0.10(-2.19%) |
Nov 08, 2018 | 4.353 | 4.356 | 4.256 | 4.346 | 336,664 | -0.02(-0.53%) |
Nov 07, 2018 | 4.343 | 4.371 | 4.258 | 4.369 | 300,619 | +0.05(+1.07%) |
Nov 06, 2018 | 4.264 | 4.328 | 4.188 | 4.323 | 244,530 | +0.05(+1.14%) |
Nov 05, 2018 | 4.405 | 4.474 | 4.261 | 4.274 | 423,433 | -0.11(-2.52%) |
Nov 02, 2018 | 4.341 | 4.433 | 4.310 | 4.384 | 1,067,577 | +0.05(+1.25%) |
Nov 01, 2018 | 4.246 | 4.371 | 4.217 | 4.330 | 474,421 | +0.12(+2.80%) |
Oct 31, 2018 | 4.307 | 4.384 | 4.202 | 4.212 | 672,234 | -0.05(-1.15%) |
Oct 30, 2018 | 4.112 | 4.264 | 4.101 | 4.261 | 286,423 | +0.16(+3.82%) |
Oct 29, 2018 | 4.258 | 4.258 | 4.061 | 4.104 | 510,136 | -0.10(-2.32%) |
Oct 26, 2018 | 4.166 | 4.269 | 4.115 | 4.202 | 273,707 | -0.02(-0.43%) |
Oct 25, 2018 | 4.163 | 4.248 | 4.151 | 4.220 | 473,491 | +0.09(+2.11%) |
Oct 24, 2018 | 4.109 | 4.215 | 4.109 | 4.133 | 769,605 | -0.00(-0.06%) |
Oct 23, 2018 | 4.097 | 4.192 | 4.040 | 4.135 | 520,212 | -0.01(-0.31%) |
Oct 22, 2018 | 4.148 | 4.179 | 4.056 | 4.148 | 271,554 | +0.03(+0.62%) |
Oct 19, 2018 | 4.156 | 4.233 | 4.099 | 4.122 | 195,839 | -0.04(-0.86%) |
Oct 18, 2018 | 4.199 | 4.251 | 4.107 | 4.158 | 316,492 | -0.05(-1.16%) |
Oct 17, 2018 | 4.276 | 4.318 | 4.125 | 4.207 | 684,148 | -0.07(-1.68%) |
Oct 16, 2018 | 4.223 | 4.282 | 4.179 | 4.279 | 283,122 | +0.07(+1.65%) |
Oct 15, 2018 | 4.094 | 4.250 | 4.063 | 4.210 | 392,071 | +0.12(+2.82%) |
Oct 12, 2018 | 4.346 | 4.346 | 4.071 | 4.094 | 536,124 | -0.20(-4.55%) |
Oct 11, 2018 | 4.212 | 4.347 | 4.179 | 4.289 | 707,201 | +0.05(+1.27%) |
Oct 10, 2018 | 4.292 | 4.346 | 4.228 | 4.235 | 770,493 | -0.08(-1.96%) |
Oct 09, 2018 | 4.513 | 4.513 | 4.253 | 4.320 | 785,989 | -0.20(-4.49%) |
Oct 08, 2018 | 4.413 | 4.559 | 4.395 | 4.523 | 734,891 | +0.09(+2.09%) |
Oct 05, 2018 | 4.366 | 4.495 | 4.269 | 4.431 | 808,275 | -0.07(-1.48%) |
Oct 04, 2018 | 4.587 | 4.597 | 4.477 | 4.497 | 510,513 | -0.09(-2.01%) |
Oct 03, 2018 | 4.603 | 4.618 | 4.531 | 4.590 | 1,438,718 | -0.01(-0.22%) |
Oct 02, 2018 | 4.736 | 4.736 | 4.592 | 4.600 | 636,283 | -0.13(-2.82%) |
Oct 01, 2018 | 4.795 | 4.839 | 4.644 | 4.734 | 795,500 | -0.03(-0.59%) |
Sep 28, 2018 | 4.577 | 4.867 | 4.546 | 4.762 | 916,123 | +0.18(+3.87%) |
Sep 27, 2018 | 4.669 | 4.872 | 4.528 | 4.585 | 1,892,551 | -0.01(-0.17%) |
Sep 26, 2018 | 4.546 | 4.639 | 4.497 | 4.592 | 830,872 | +0.05(+1.13%) |
Sep 25, 2018 | 4.459 | 4.565 | 4.443 | 4.541 | 500,955 | +0.10(+2.14%) |
Sep 24, 2018 | 4.418 | 4.456 | 4.312 | 4.446 | 845,165 | +0.01(+0.17%) |
Sep 21, 2018 | 4.531 | 4.559 | 4.353 | 4.438 | 1,858,721 | -0.10(-2.15%) |
Sep 20, 2018 | 4.536 | 4.615 | 4.510 | 4.536 | 280,046 | +0.03(+0.63%) |
Sep 19, 2018 | 4.466 | 4.726 | 4.264 | 4.508 | 2,580,652 | +0.03(+0.63%) |
Sep 18, 2018 | 4.721 | 4.872 | 4.441 | 4.479 | 1,184,123 | -0.14(-2.95%) |
Sep 17, 2018 | 4.086 | 4.657 | 4.082 | 4.615 | 1,626,408 | +0.54(+13.30%) |
Sep 14, 2018 | 4.122 | 4.122 | 4.017 | 4.074 | 392,846 | -0.03(-0.69%) |
Sep 13, 2018 | 3.976 | 4.102 | 3.961 | 4.102 | 1,210,808 | +0.15(+3.70%) |
Sep 12, 2018 | 3.881 | 4.014 | 3.873 | 3.955 | 470,107 | +0.07(+1.78%) |
Sep 11, 2018 | 3.855 | 3.914 | 3.824 | 3.886 | 822,042 | +0.02(+0.40%) |
Sep 10, 2018 | 3.832 | 3.878 | 3.796 | 3.871 | 198,607 | +0.06(+1.62%) |
Sep 07, 2018 | 3.927 | 3.927 | 3.783 | 3.809 | 186,495 | -0.14(-3.58%) |
Sep 06, 2018 | 3.935 | 3.981 | 3.898 | 3.950 | 223,977 | +0.02(+0.46%) |
Sep 05, 2018 | 3.817 | 3.950 | 3.794 | 3.932 | 993,754 | +0.12(+3.24%) |