Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 3.370 | 3.420 | 3.150 | 3.270 | 1,695,500 | -0.13(-3.82%) |
Nov 29, 2018 | 3.430 | 3.500 | 3.300 | 3.400 | 1,489,106 | -0.06(-1.73%) |
Nov 28, 2018 | 3.300 | 3.460 | 3.280 | 3.460 | 1,184,227 | +0.17(+5.17%) |
Nov 27, 2018 | 3.570 | 3.620 | 3.260 | 3.290 | 1,877,005 | -0.35(-9.62%) |
Nov 26, 2018 | 3.650 | 3.760 | 3.560 | 3.640 | 1,122,493 | +0.01(+0.28%) |
Nov 23, 2018 | 3.450 | 3.690 | 3.450 | 3.630 | 505,500 | +0.13(+3.71%) |
Nov 21, 2018 | 3.500 | 3.500 | 3.500 | 0 | +0.12(+3.55%) | |
Nov 20, 2018 | 3.680 | 3.700 | 3.350 | 3.380 | 1,705,738 | -0.39(-10.34%) |
Nov 19, 2018 | 3.720 | 3.910 | 3.700 | 3.770 | 2,249,686 | +0.06(+1.62%) |
Nov 16, 2018 | 3.630 | 3.720 | 3.520 | 3.710 | 1,848,900 | +0.03(+0.82%) |
Nov 15, 2018 | 3.570 | 3.750 | 3.510 | 3.680 | 1,621,033 | +0.11(+3.08%) |
Nov 14, 2018 | 3.810 | 3.930 | 3.550 | 3.570 | 2,120,035 | -0.23(-6.05%) |
Nov 13, 2018 | 3.930 | 4.105 | 3.790 | 3.800 | 1,385,531 | -0.09(-2.31%) |
Nov 12, 2018 | 4.390 | 4.390 | 3.880 | 3.890 | 1,167,855 | -0.52(-11.79%) |
Nov 09, 2018 | 4.620 | 4.680 | 4.350 | 4.410 | 1,143,000 | -0.29(-6.17%) |
Nov 08, 2018 | 4.750 | 4.900 | 4.660 | 4.700 | 1,170,909 | -0.12(-2.49%) |
Nov 07, 2018 | 4.720 | 4.850 | 4.600 | 4.820 | 1,205,211 | +0.10(+2.12%) |
Nov 06, 2018 | 4.580 | 4.760 | 4.510 | 4.720 | 1,012,258 | +0.17(+3.74%) |
Nov 05, 2018 | 4.260 | 4.640 | 4.220 | 4.550 | 1,512,029 | +0.30(+7.06%) |
Nov 02, 2018 | 4.320 | 4.560 | 4.130 | 4.250 | 2,919,100 | -0.05(-1.16%) |
Nov 01, 2018 | 3.860 | 4.420 | 3.850 | 4.300 | 2,650,353 | +0.40(+10.26%) |
Oct 31, 2018 | 3.440 | 4.670 | 3.420 | 3.900 | 4,296,959 | +0.32(+8.94%) |
Oct 30, 2018 | 3.500 | 3.740 | 3.500 | 3.580 | 1,206,959 | +0.08(+2.29%) |
Oct 29, 2018 | 3.760 | 3.840 | 3.450 | 3.500 | 2,864,062 | -0.22(-5.91%) |
Oct 26, 2018 | 3.650 | 3.850 | 3.500 | 3.720 | 1,357,900 | +0.00(+0.00%) |
Oct 25, 2018 | 3.620 | 3.720 | 3.520 | 3.720 | 1,235,250 | +0.09(+2.48%) |
Oct 24, 2018 | 3.790 | 3.850 | 3.580 | 3.630 | 1,115,292 | -0.17(-4.47%) |
Oct 23, 2018 | 3.870 | 3.910 | 3.650 | 3.800 | 1,242,207 | -0.11(-2.81%) |
Oct 22, 2018 | 4.150 | 4.160 | 3.810 | 3.910 | 1,296,784 | -0.21(-5.10%) |
Oct 19, 2018 | 3.980 | 4.140 | 3.910 | 4.120 | 1,094,900 | +0.15(+3.78%) |
Oct 18, 2018 | 4.020 | 4.190 | 3.930 | 3.970 | 1,491,466 | -0.09(-2.22%) |
Oct 17, 2018 | 3.900 | 4.115 | 3.730 | 4.060 | 1,459,580 | +0.12(+3.05%) |
Oct 16, 2018 | 3.820 | 3.940 | 3.590 | 3.940 | 1,995,489 | +0.19(+5.07%) |
Oct 15, 2018 | 3.760 | 3.830 | 3.580 | 3.750 | 1,366,241 | +0.04(+1.08%) |
Oct 12, 2018 | 3.970 | 4.000 | 3.700 | 3.710 | 1,301,900 | -0.14(-3.64%) |
Oct 11, 2018 | 4.250 | 4.250 | 3.830 | 3.850 | 2,522,063 | -0.41(-9.62%) |
Oct 10, 2018 | 4.240 | 4.435 | 4.160 | 4.260 | 1,038,086 | +0.01(+0.24%) |
Oct 09, 2018 | 4.390 | 4.450 | 4.140 | 4.250 | 1,130,278 | -0.18(-4.06%) |
Oct 08, 2018 | 4.210 | 4.485 | 4.200 | 4.430 | 989,455 | +0.19(+4.48%) |
Oct 05, 2018 | 4.200 | 4.310 | 4.020 | 4.240 | 2,051,900 | +0.05(+1.19%) |
Oct 04, 2018 | 4.310 | 4.340 | 4.110 | 4.190 | 991,707 | -0.11(-2.56%) |
Oct 03, 2018 | 4.260 | 4.380 | 4.210 | 4.300 | 1,271,730 | +0.06(+1.42%) |
Oct 02, 2018 | 4.450 | 4.510 | 4.210 | 4.240 | 1,199,651 | -0.21(-4.72%) |
Oct 01, 2018 | 4.550 | 4.572 | 4.350 | 4.450 | 1,367,578 | -0.05(-1.11%) |
Sep 28, 2018 | 4.700 | 4.750 | 4.400 | 4.500 | 1,154,900 | -0.20(-4.26%) |
Sep 27, 2018 | 4.500 | 4.750 | 4.350 | 4.700 | 2,226,742 | +0.15(+3.30%) |
Sep 26, 2018 | 4.650 | 4.700 | 4.500 | 4.550 | 1,814,346 | -0.05(-1.09%) |
Sep 25, 2018 | 4.750 | 4.800 | 4.500 | 4.600 | 1,247,003 | -0.15(-3.16%) |
Sep 24, 2018 | 5.000 | 5.000 | 4.725 | 4.750 | 1,093,706 | -0.25(-5.00%) |
Sep 21, 2018 | 4.950 | 5.000 | 4.800 | 5.000 | 2,768,600 | +0.05(+1.01%) |
Sep 20, 2018 | 4.750 | 4.975 | 4.700 | 4.950 | 1,227,539 | +0.25(+5.32%) |
Sep 19, 2018 | 4.600 | 4.750 | 4.500 | 4.700 | 1,413,587 | +0.15(+3.30%) |
Sep 18, 2018 | 4.600 | 4.675 | 4.350 | 4.550 | 1,107,923 | +0.00(+0.00%) |
Sep 17, 2018 | 4.300 | 4.550 | 4.150 | 4.550 | 2,271,756 | +0.20(+4.60%) |
Sep 14, 2018 | 4.650 | 4.700 | 4.250 | 4.350 | 2,361,100 | -0.35(-7.45%) |
Sep 13, 2018 | 4.900 | 4.950 | 4.600 | 4.700 | 1,397,766 | -0.15(-3.09%) |
Sep 12, 2018 | 4.850 | 5.025 | 4.700 | 4.850 | 1,277,548 | -0.05(-1.02%) |
Sep 11, 2018 | 4.900 | 5.000 | 4.700 | 4.900 | 1,286,272 | +0.00(+0.00%) |
Sep 10, 2018 | 5.100 | 5.200 | 4.800 | 4.900 | 1,523,715 | -0.20(-3.92%) |
Sep 07, 2018 | 4.950 | 5.100 | 4.850 | 5.100 | 868,500 | +0.10(+2.00%) |
Sep 06, 2018 | 4.800 | 5.000 | 4.700 | 5.000 | 1,472,978 | +0.15(+3.09%) |
Sep 05, 2018 | 4.750 | 5.150 | 4.750 | 4.850 | 2,260,415 | +0.05(+1.04%) |