Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 3.147 | 3.173 | 3.056 | 3.130 | 680,567 | -0.01(-0.28%) |
Nov 29, 2018 | 3.086 | 3.199 | 3.060 | 3.138 | 211,647 | +0.04(+1.41%) |
Nov 28, 2018 | 2.955 | 3.104 | 2.912 | 3.095 | 514,716 | +0.14(+4.72%) |
Nov 27, 2018 | 2.981 | 3.034 | 2.938 | 2.955 | 370,331 | -0.02(-0.59%) |
Nov 26, 2018 | 3.095 | 3.095 | 2.964 | 2.973 | 502,873 | -0.10(-3.13%) |
Nov 23, 2018 | 3.086 | 3.095 | 3.051 | 3.069 | 126,065 | -0.03(-0.84%) |
Nov 21, 2018 | 3.095 | 3.095 | 3.095 | 0 | +0.05(+1.72%) | |
Nov 20, 2018 | 3.042 | 3.104 | 3.016 | 3.042 | 318,218 | +0.00(+0.00%) |
Nov 19, 2018 | 3.060 | 3.112 | 2.999 | 3.042 | 1,172,806 | -0.01(-0.29%) |
Nov 16, 2018 | 3.156 | 3.169 | 3.016 | 3.051 | 505,980 | -0.13(-4.11%) |
Nov 15, 2018 | 3.208 | 3.217 | 3.138 | 3.182 | 201,935 | -0.04(-1.35%) |
Nov 14, 2018 | 3.313 | 3.321 | 3.199 | 3.226 | 272,955 | -0.05(-1.60%) |
Nov 13, 2018 | 3.400 | 3.426 | 3.269 | 3.278 | 375,138 | -0.13(-3.84%) |
Nov 12, 2018 | 3.339 | 3.443 | 3.321 | 3.409 | 345,058 | +0.09(+2.62%) |
Nov 09, 2018 | 3.400 | 3.435 | 3.304 | 3.321 | 249,721 | -0.10(-3.05%) |
Nov 08, 2018 | 3.382 | 3.430 | 3.321 | 3.426 | 225,689 | +0.04(+1.29%) |
Nov 07, 2018 | 3.382 | 3.434 | 3.357 | 3.382 | 477,331 | +0.00(+0.00%) |
Nov 06, 2018 | 3.374 | 3.400 | 3.331 | 3.382 | 466,981 | +0.02(+0.51%) |
Nov 05, 2018 | 3.159 | 3.400 | 3.159 | 3.365 | 667,820 | +0.22(+7.12%) |
Nov 02, 2018 | 3.236 | 3.314 | 3.116 | 3.141 | 291,513 | -0.09(-2.93%) |
Nov 01, 2018 | 3.262 | 3.348 | 3.228 | 3.236 | 235,842 | -0.01(-0.27%) |
Oct 31, 2018 | 3.365 | 3.365 | 3.228 | 3.245 | 519,481 | -0.10(-3.08%) |
Oct 30, 2018 | 3.348 | 3.443 | 3.339 | 3.348 | 255,956 | +0.00(+0.00%) |
Oct 29, 2018 | 3.271 | 3.426 | 3.228 | 3.348 | 573,435 | +0.13(+4.01%) |
Oct 26, 2018 | 3.357 | 3.357 | 3.172 | 3.219 | 667,494 | -0.16(-4.83%) |
Oct 25, 2018 | 3.176 | 3.382 | 3.167 | 3.382 | 503,186 | +0.22(+7.08%) |
Oct 24, 2018 | 3.193 | 3.262 | 3.150 | 3.159 | 357,743 | -0.11(-3.42%) |
Oct 23, 2018 | 3.305 | 3.331 | 3.245 | 3.271 | 280,383 | -0.06(-1.81%) |
Oct 22, 2018 | 3.400 | 3.447 | 3.322 | 3.331 | 191,415 | -0.06(-1.78%) |
Oct 19, 2018 | 3.400 | 3.443 | 3.357 | 3.391 | 298,136 | -0.02(-0.51%) |
Oct 18, 2018 | 3.426 | 3.486 | 3.391 | 3.408 | 196,524 | -0.05(-1.49%) |
Oct 17, 2018 | 3.486 | 3.537 | 3.438 | 3.460 | 198,186 | -0.03(-0.99%) |
Oct 16, 2018 | 3.391 | 3.512 | 3.348 | 3.494 | 501,835 | +0.10(+3.05%) |
Oct 15, 2018 | 3.408 | 3.477 | 3.365 | 3.391 | 253,983 | -0.03(-0.76%) |
Oct 12, 2018 | 3.572 | 3.572 | 3.417 | 3.417 | 539,921 | -0.09(-2.46%) |
Oct 11, 2018 | 3.615 | 3.617 | 3.481 | 3.503 | 580,550 | -0.13(-3.55%) |
Oct 10, 2018 | 3.701 | 3.753 | 3.615 | 3.632 | 812,022 | -0.09(-2.31%) |
Oct 09, 2018 | 3.667 | 3.770 | 3.641 | 3.718 | 426,462 | +0.05(+1.41%) |
Oct 08, 2018 | 3.606 | 3.710 | 3.606 | 3.667 | 610,850 | +0.08(+2.16%) |
Oct 05, 2018 | 3.529 | 3.606 | 3.477 | 3.589 | 273,969 | +0.07(+1.96%) |
Oct 04, 2018 | 3.658 | 3.658 | 3.507 | 3.520 | 238,328 | -0.16(-4.44%) |
Oct 03, 2018 | 3.787 | 3.821 | 3.662 | 3.684 | 259,027 | -0.10(-2.73%) |
Oct 02, 2018 | 3.839 | 3.916 | 3.778 | 3.787 | 221,849 | -0.04(-1.12%) |
Oct 01, 2018 | 4.028 | 4.028 | 3.821 | 3.830 | 443,907 | -0.18(-4.51%) |
Sep 28, 2018 | 3.899 | 4.028 | 3.882 | 4.011 | 446,855 | +0.13(+3.33%) |
Sep 27, 2018 | 3.778 | 3.920 | 3.761 | 3.882 | 271,878 | +0.10(+2.73%) |
Sep 26, 2018 | 3.830 | 3.852 | 3.744 | 3.778 | 330,731 | -0.05(-1.35%) |
Sep 25, 2018 | 3.804 | 3.882 | 3.753 | 3.830 | 229,747 | +0.06(+1.60%) |
Sep 24, 2018 | 3.847 | 3.873 | 3.744 | 3.770 | 428,664 | -0.08(-2.01%) |
Sep 21, 2018 | 3.873 | 3.925 | 3.839 | 3.847 | 2,086,371 | -0.03(-0.89%) |
Sep 20, 2018 | 3.770 | 3.882 | 3.718 | 3.882 | 370,829 | +0.15(+3.92%) |
Sep 19, 2018 | 3.907 | 3.933 | 3.710 | 3.735 | 556,953 | -0.18(-4.62%) |
Sep 18, 2018 | 3.968 | 4.019 | 3.895 | 3.916 | 338,949 | -0.07(-1.73%) |
Sep 17, 2018 | 3.830 | 4.006 | 3.830 | 3.985 | 350,973 | +0.16(+4.28%) |
Sep 14, 2018 | 3.942 | 3.951 | 3.800 | 3.821 | 368,777 | -0.13(-3.27%) |
Sep 13, 2018 | 3.890 | 3.976 | 3.829 | 3.951 | 278,625 | +0.07(+1.77%) |
Sep 12, 2018 | 4.037 | 4.037 | 3.873 | 3.882 | 286,760 | -0.15(-3.84%) |
Sep 11, 2018 | 4.028 | 4.080 | 4.002 | 4.037 | 255,245 | -0.01(-0.21%) |
Sep 10, 2018 | 4.011 | 4.062 | 3.968 | 4.045 | 364,416 | +0.06(+1.51%) |
Sep 07, 2018 | 3.916 | 3.994 | 3.873 | 3.985 | 362,387 | +0.07(+1.76%) |
Sep 06, 2018 | 3.959 | 3.959 | 3.899 | 3.916 | 269,741 | -0.04(-1.09%) |
Sep 05, 2018 | 3.899 | 4.019 | 3.864 | 3.959 | 274,082 | +0.03(+0.88%) |