Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 3.230 | 3.240 | 3.170 | 3.210 | 497,700 | -0.02(-0.62%) |
Nov 29, 2018 | 3.270 | 3.310 | 3.230 | 3.230 | 479,432 | -0.05(-1.52%) |
Nov 28, 2018 | 3.200 | 3.350 | 3.160 | 3.280 | 859,163 | +0.09(+2.82%) |
Nov 27, 2018 | 3.290 | 3.310 | 3.180 | 3.190 | 773,916 | -0.09(-2.74%) |
Nov 26, 2018 | 3.400 | 3.480 | 3.260 | 3.280 | 760,180 | -0.11(-3.24%) |
Nov 23, 2018 | 3.490 | 3.490 | 3.320 | 3.390 | 482,700 | -0.13(-3.69%) |
Nov 21, 2018 | 3.520 | 3.520 | 3.520 | 0 | +0.10(+2.92%) | |
Nov 20, 2018 | 3.420 | 3.480 | 3.315 | 3.420 | 722,930 | +0.00(+0.00%) |
Nov 19, 2018 | 3.450 | 3.500 | 3.410 | 3.420 | 646,979 | -0.02(-0.58%) |
Nov 16, 2018 | 3.500 | 3.520 | 3.430 | 3.440 | 786,100 | +0.01(+0.29%) |
Nov 15, 2018 | 3.460 | 3.530 | 3.390 | 3.430 | 1,069,774 | +0.01(+0.29%) |
Nov 14, 2018 | 3.260 | 3.480 | 3.260 | 3.420 | 1,272,941 | +0.16(+4.91%) |
Nov 13, 2018 | 3.340 | 3.380 | 3.240 | 3.260 | 1,014,347 | -0.09(-2.69%) |
Nov 12, 2018 | 3.530 | 3.560 | 3.320 | 3.350 | 1,226,084 | -0.21(-5.90%) |
Nov 09, 2018 | 3.650 | 3.690 | 3.455 | 3.560 | 1,159,300 | -0.13(-3.52%) |
Nov 08, 2018 | 3.730 | 3.760 | 3.690 | 3.690 | 935,167 | -0.06(-1.60%) |
Nov 07, 2018 | 3.770 | 3.770 | 3.700 | 3.750 | 923,499 | +0.00(+0.00%) |
Nov 06, 2018 | 3.830 | 3.880 | 3.720 | 3.750 | 691,023 | -0.08(-2.09%) |
Nov 05, 2018 | 3.900 | 4.020 | 3.830 | 3.830 | 895,255 | -0.08(-2.05%) |
Nov 02, 2018 | 3.900 | 3.940 | 3.840 | 3.910 | 647,200 | +0.02(+0.51%) |
Nov 01, 2018 | 3.870 | 3.950 | 3.830 | 3.890 | 954,550 | +0.10(+2.64%) |
Oct 31, 2018 | 3.820 | 3.845 | 3.740 | 3.790 | 873,119 | -0.03(-0.79%) |
Oct 30, 2018 | 3.750 | 3.840 | 3.740 | 3.820 | 788,330 | +0.06(+1.60%) |
Oct 29, 2018 | 3.840 | 3.870 | 3.720 | 3.760 | 1,043,170 | -0.08(-2.08%) |
Oct 26, 2018 | 3.780 | 3.990 | 3.780 | 3.840 | 1,099,400 | +0.05(+1.32%) |
Oct 25, 2018 | 4.000 | 4.020 | 3.790 | 3.790 | 1,119,511 | -0.20(-5.01%) |
Oct 24, 2018 | 4.060 | 4.130 | 3.990 | 3.990 | 407,232 | -0.06(-1.48%) |
Oct 23, 2018 | 4.230 | 4.240 | 4.035 | 4.050 | 610,866 | -0.08(-1.94%) |
Oct 22, 2018 | 4.100 | 4.170 | 4.045 | 4.130 | 497,431 | +0.04(+0.98%) |
Oct 19, 2018 | 4.180 | 4.230 | 4.075 | 4.090 | 446,600 | -0.06(-1.45%) |
Oct 18, 2018 | 4.050 | 4.180 | 4.015 | 4.150 | 1,081,071 | +0.09(+2.22%) |
Oct 17, 2018 | 4.070 | 4.100 | 3.980 | 4.060 | 566,872 | -0.01(-0.25%) |
Oct 16, 2018 | 4.150 | 4.157 | 4.010 | 4.070 | 691,211 | -0.06(-1.45%) |
Oct 15, 2018 | 4.170 | 4.270 | 4.120 | 4.130 | 1,054,242 | +0.02(+0.49%) |
Oct 12, 2018 | 4.150 | 4.150 | 3.985 | 4.110 | 681,200 | -0.04(-0.96%) |
Oct 11, 2018 | 4.200 | 4.220 | 3.530 | 4.150 | 2,598,963 | -0.11(-2.58%) |
Oct 10, 2018 | 4.230 | 4.270 | 4.130 | 4.260 | 792,814 | +0.04(+0.95%) |
Oct 09, 2018 | 4.370 | 4.400 | 4.220 | 4.220 | 809,430 | -0.21(-4.74%) |
Oct 08, 2018 | 4.230 | 4.450 | 4.220 | 4.430 | 720,620 | +0.14(+3.26%) |
Oct 05, 2018 | 4.300 | 4.380 | 4.270 | 4.290 | 522,700 | -0.01(-0.23%) |
Oct 04, 2018 | 4.270 | 4.390 | 4.265 | 4.300 | 566,974 | +0.04(+0.94%) |
Oct 03, 2018 | 4.390 | 4.400 | 4.240 | 4.260 | 615,903 | -0.10(-2.29%) |
Oct 02, 2018 | 4.380 | 4.490 | 4.340 | 4.360 | 969,520 | +0.05(+1.16%) |
Oct 01, 2018 | 4.360 | 4.380 | 4.300 | 4.310 | 507,005 | -0.06(-1.37%) |
Sep 28, 2018 | 4.340 | 4.450 | 4.330 | 4.370 | 630,100 | +0.07(+1.63%) |
Sep 27, 2018 | 4.240 | 4.360 | 4.210 | 4.300 | 830,958 | +0.04(+0.94%) |
Sep 26, 2018 | 4.360 | 4.360 | 4.180 | 4.260 | 987,387 | -0.13(-2.96%) |
Sep 25, 2018 | 4.410 | 4.500 | 4.385 | 4.390 | 630,222 | +0.02(+0.46%) |
Sep 24, 2018 | 4.400 | 4.490 | 4.360 | 4.370 | 782,996 | +0.00(+0.00%) |
Sep 21, 2018 | 4.430 | 4.500 | 4.340 | 4.370 | 1,470,500 | -0.14(-3.10%) |
Sep 20, 2018 | 4.550 | 4.570 | 4.430 | 4.510 | 1,099,123 | +0.03(+0.67%) |
Sep 19, 2018 | 4.430 | 4.560 | 4.390 | 4.480 | 843,303 | +0.16(+3.70%) |
Sep 18, 2018 | 4.420 | 4.445 | 4.320 | 4.320 | 726,767 | -0.08(-1.82%) |
Sep 17, 2018 | 4.260 | 4.440 | 4.200 | 4.400 | 699,776 | +0.19(+4.51%) |
Sep 14, 2018 | 4.310 | 4.310 | 4.200 | 4.210 | 701,200 | -0.08(-1.86%) |
Sep 13, 2018 | 4.480 | 4.497 | 4.260 | 4.290 | 900,552 | -0.10(-2.28%) |
Sep 12, 2018 | 4.220 | 4.465 | 4.210 | 4.390 | 829,241 | +0.19(+4.52%) |
Sep 11, 2018 | 4.150 | 4.220 | 4.090 | 4.200 | 802,173 | +0.00(+0.00%) |
Sep 10, 2018 | 4.280 | 4.310 | 4.200 | 4.200 | 933,111 | -0.08(-1.87%) |
Sep 07, 2018 | 4.310 | 4.410 | 4.260 | 4.280 | 620,600 | -0.05(-1.15%) |
Sep 06, 2018 | 4.360 | 4.470 | 4.320 | 4.330 | 655,353 | -0.03(-0.69%) |
Sep 05, 2018 | 4.400 | 4.450 | 4.330 | 4.360 | 825,654 | -0.04(-0.91%) |