Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 3.039 | 3.077 | 2.944 | 3.058 | 1,507,779 | +0.03(+0.94%) |
Nov 29, 2018 | 3.077 | 3.134 | 3.011 | 3.030 | 1,539,465 | -0.04(-1.24%) |
Nov 28, 2018 | 3.030 | 3.177 | 3.020 | 3.068 | 2,111,143 | +0.04(+1.25%) |
Nov 27, 2018 | 3.096 | 3.125 | 3.011 | 3.030 | 1,436,281 | -0.09(-2.74%) |
Nov 26, 2018 | 3.182 | 3.210 | 3.096 | 3.115 | 1,421,449 | -0.05(-1.50%) |
Nov 23, 2018 | 3.343 | 3.353 | 3.115 | 3.163 | 1,432,285 | -0.24(-6.98%) |
Nov 21, 2018 | 3.400 | 3.400 | 3.400 | 0 | +0.05(+1.42%) | |
Nov 20, 2018 | 3.410 | 3.419 | 3.258 | 3.353 | 2,636,145 | -0.06(-1.67%) |
Nov 19, 2018 | 3.457 | 3.495 | 3.391 | 3.410 | 1,265,191 | -0.06(-1.64%) |
Nov 16, 2018 | 3.448 | 3.543 | 3.419 | 3.467 | 1,595,593 | +0.08(+2.24%) |
Nov 15, 2018 | 3.372 | 3.448 | 3.334 | 3.391 | 1,225,257 | +0.05(+1.42%) |
Nov 14, 2018 | 3.210 | 3.410 | 3.191 | 3.343 | 1,575,022 | +0.11(+3.53%) |
Nov 13, 2018 | 3.315 | 3.353 | 3.153 | 3.229 | 2,942,357 | -0.09(-2.58%) |
Nov 12, 2018 | 3.410 | 3.448 | 3.277 | 3.315 | 1,553,487 | -0.09(-2.79%) |
Nov 09, 2018 | 3.543 | 3.562 | 3.400 | 3.410 | 2,057,824 | -0.19(-5.28%) |
Nov 08, 2018 | 3.647 | 3.694 | 3.590 | 3.600 | 1,521,129 | -0.09(-2.32%) |
Nov 07, 2018 | 3.704 | 3.732 | 3.656 | 3.685 | 1,549,616 | -0.01(-0.26%) |
Nov 06, 2018 | 3.770 | 3.808 | 3.600 | 3.694 | 1,400,450 | -0.08(-2.02%) |
Nov 05, 2018 | 3.732 | 3.799 | 3.656 | 3.770 | 1,560,276 | +0.09(+2.58%) |
Nov 02, 2018 | 3.856 | 3.941 | 3.552 | 3.675 | 3,090,632 | -0.33(-8.29%) |
Nov 01, 2018 | 3.922 | 4.027 | 3.875 | 4.008 | 2,544,614 | +0.22(+5.76%) |
Oct 31, 2018 | 3.913 | 3.913 | 3.770 | 3.789 | 2,644,133 | -0.15(-3.86%) |
Oct 30, 2018 | 3.922 | 4.017 | 3.865 | 3.941 | 2,099,649 | -0.01(-0.24%) |
Oct 29, 2018 | 4.131 | 4.188 | 3.941 | 3.951 | 2,073,805 | -0.18(-4.37%) |
Oct 26, 2018 | 4.169 | 4.312 | 4.122 | 4.131 | 1,631,813 | -0.01(-0.23%) |
Oct 25, 2018 | 4.464 | 4.492 | 4.131 | 4.141 | 2,393,871 | -0.30(-6.84%) |
Oct 24, 2018 | 4.483 | 4.530 | 4.416 | 4.445 | 1,178,316 | -0.05(-1.06%) |
Oct 23, 2018 | 4.397 | 4.568 | 4.397 | 4.492 | 2,254,127 | +0.26(+6.05%) |
Oct 22, 2018 | 4.359 | 4.359 | 4.236 | 4.236 | 1,438,502 | -0.14(-3.25%) |
Oct 19, 2018 | 4.397 | 4.454 | 4.378 | 4.378 | 1,442,077 | +0.05(+1.10%) |
Oct 18, 2018 | 4.568 | 4.597 | 4.312 | 4.331 | 3,522,868 | -0.28(-6.17%) |
Oct 17, 2018 | 4.644 | 4.749 | 4.568 | 4.616 | 1,663,249 | -0.02(-0.41%) |
Oct 16, 2018 | 4.682 | 4.730 | 4.568 | 4.635 | 2,170,672 | -0.04(-0.81%) |
Oct 15, 2018 | 4.711 | 4.815 | 4.625 | 4.673 | 1,658,026 | +0.03(+0.61%) |
Oct 12, 2018 | 4.701 | 4.739 | 4.530 | 4.644 | 2,333,794 | -0.13(-2.78%) |
Oct 11, 2018 | 4.464 | 4.806 | 4.322 | 4.777 | 3,213,757 | +0.41(+9.33%) |
Oct 10, 2018 | 4.313 | 4.408 | 4.208 | 4.370 | 1,348,750 | +0.08(+1.77%) |
Oct 09, 2018 | 4.417 | 4.455 | 4.284 | 4.294 | 1,377,190 | -0.18(-4.03%) |
Oct 08, 2018 | 4.256 | 4.493 | 4.227 | 4.474 | 1,693,351 | +0.09(+2.16%) |
Oct 05, 2018 | 4.417 | 4.483 | 4.351 | 4.379 | 1,582,518 | -0.04(-0.86%) |
Oct 04, 2018 | 4.445 | 4.569 | 4.398 | 4.417 | 1,271,449 | -0.01(-0.21%) |
Oct 03, 2018 | 4.531 | 4.531 | 4.351 | 4.426 | 932,573 | -0.07(-1.48%) |
Oct 02, 2018 | 4.436 | 4.611 | 4.398 | 4.493 | 2,228,200 | +0.13(+3.04%) |
Oct 01, 2018 | 4.360 | 4.398 | 4.303 | 4.360 | 1,106,758 | -0.01(-0.22%) |
Sep 28, 2018 | 4.265 | 4.417 | 4.261 | 4.370 | 1,456,971 | +0.12(+2.90%) |
Sep 27, 2018 | 4.275 | 4.294 | 4.171 | 4.246 | 1,651,355 | -0.07(-1.54%) |
Sep 26, 2018 | 4.417 | 4.417 | 4.265 | 4.313 | 1,786,047 | -0.12(-2.78%) |
Sep 25, 2018 | 4.502 | 4.550 | 4.408 | 4.436 | 1,480,864 | +0.00(+0.00%) |
Sep 24, 2018 | 4.417 | 4.545 | 4.379 | 4.436 | 2,057,001 | +0.04(+0.86%) |
Sep 21, 2018 | 4.351 | 4.426 | 4.265 | 4.398 | 5,228,639 | -0.03(-0.64%) |
Sep 20, 2018 | 4.455 | 4.464 | 4.351 | 4.426 | 1,592,129 | +0.05(+1.08%) |
Sep 19, 2018 | 4.256 | 4.417 | 4.256 | 4.379 | 1,555,204 | +0.16(+3.82%) |
Sep 18, 2018 | 4.256 | 4.308 | 4.156 | 4.218 | 1,508,961 | -0.03(-0.67%) |
Sep 17, 2018 | 4.332 | 4.370 | 4.171 | 4.246 | 4,709,203 | -0.02(-0.44%) |
Sep 14, 2018 | 4.246 | 4.303 | 4.180 | 4.265 | 1,505,396 | +0.02(+0.45%) |
Sep 13, 2018 | 4.360 | 4.493 | 4.199 | 4.246 | 1,350,177 | -0.06(-1.32%) |
Sep 12, 2018 | 4.009 | 4.360 | 3.934 | 4.303 | 2,188,483 | +0.32(+8.10%) |
Sep 11, 2018 | 3.924 | 4.009 | 3.848 | 3.981 | 1,199,646 | +0.04(+0.96%) |
Sep 10, 2018 | 4.066 | 4.114 | 3.943 | 3.943 | 1,496,046 | -0.15(-3.70%) |
Sep 07, 2018 | 4.038 | 4.152 | 3.981 | 4.095 | 1,283,844 | +0.03(+0.70%) |
Sep 06, 2018 | 4.009 | 4.133 | 3.990 | 4.066 | 2,026,992 | +0.13(+3.37%) |
Sep 05, 2018 | 4.028 | 4.066 | 3.886 | 3.934 | 1,545,568 | -0.08(-1.89%) |