Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 2.310 | 2.340 | 2.250 | 2.320 | 1,126,800 | +0.01(+0.43%) |
Nov 29, 2018 | 2.340 | 2.380 | 2.290 | 2.310 | 814,914 | -0.01(-0.43%) |
Nov 28, 2018 | 2.200 | 2.330 | 2.190 | 2.320 | 1,039,609 | +0.13(+5.94%) |
Nov 27, 2018 | 2.300 | 2.350 | 2.180 | 2.190 | 856,908 | -0.09(-3.95%) |
Nov 26, 2018 | 2.500 | 2.530 | 2.270 | 2.280 | 1,762,508 | -0.18(-7.32%) |
Nov 23, 2018 | 2.480 | 2.480 | 2.390 | 2.460 | 382,000 | -0.07(-2.77%) |
Nov 21, 2018 | 2.530 | 2.530 | 2.530 | 0 | +0.08(+3.27%) | |
Nov 20, 2018 | 2.510 | 2.511 | 2.385 | 2.450 | 1,571,949 | -0.12(-4.67%) |
Nov 19, 2018 | 2.530 | 2.585 | 2.470 | 2.570 | 977,290 | +0.00(+0.00%) |
Nov 16, 2018 | 2.580 | 2.630 | 2.440 | 2.570 | 1,301,000 | -0.01(-0.39%) |
Nov 15, 2018 | 2.580 | 2.650 | 2.520 | 2.580 | 1,067,494 | +0.00(+0.00%) |
Nov 14, 2018 | 2.720 | 2.720 | 2.505 | 2.580 | 1,131,653 | -0.12(-4.44%) |
Nov 13, 2018 | 2.860 | 2.910 | 2.660 | 2.700 | 1,599,707 | -0.16(-5.59%) |
Nov 12, 2018 | 3.070 | 3.071 | 2.840 | 2.860 | 1,212,370 | -0.20(-6.54%) |
Nov 09, 2018 | 3.150 | 3.160 | 3.050 | 3.060 | 653,900 | -0.16(-4.97%) |
Nov 08, 2018 | 2.990 | 3.350 | 2.810 | 3.220 | 1,075,846 | -0.21(-6.12%) |
Nov 07, 2018 | 3.300 | 3.450 | 3.210 | 3.430 | 1,291,342 | +0.17(+5.21%) |
Nov 06, 2018 | 3.140 | 3.360 | 3.110 | 3.260 | 1,005,053 | +0.11(+3.49%) |
Nov 05, 2018 | 3.250 | 3.340 | 3.010 | 3.150 | 1,419,322 | -0.07(-2.17%) |
Nov 02, 2018 | 3.070 | 3.340 | 3.070 | 3.220 | 1,074,500 | +0.21(+6.98%) |
Nov 01, 2018 | 3.000 | 3.095 | 2.970 | 3.010 | 968,343 | +0.04(+1.35%) |
Oct 31, 2018 | 3.170 | 3.237 | 2.945 | 2.970 | 921,979 | -0.15(-4.81%) |
Oct 30, 2018 | 2.990 | 3.170 | 2.940 | 3.120 | 650,209 | +0.09(+2.97%) |
Oct 29, 2018 | 3.240 | 3.270 | 2.990 | 3.030 | 1,019,199 | -0.20(-6.19%) |
Oct 26, 2018 | 3.130 | 3.310 | 3.020 | 3.230 | 785,800 | +0.05(+1.57%) |
Oct 25, 2018 | 3.170 | 3.230 | 3.130 | 3.180 | 731,786 | +0.04(+1.27%) |
Oct 24, 2018 | 3.330 | 3.350 | 3.130 | 3.140 | 1,066,346 | -0.18(-5.42%) |
Oct 23, 2018 | 3.360 | 3.360 | 3.300 | 3.320 | 815,573 | -0.09(-2.64%) |
Oct 22, 2018 | 3.500 | 3.500 | 3.400 | 3.410 | 529,370 | -0.02(-0.58%) |
Oct 19, 2018 | 3.550 | 3.655 | 3.410 | 3.430 | 735,200 | -0.12(-3.38%) |
Oct 18, 2018 | 3.640 | 3.673 | 3.500 | 3.550 | 876,325 | -0.16(-4.31%) |
Oct 17, 2018 | 3.730 | 3.955 | 3.690 | 3.710 | 1,686,139 | -0.03(-0.80%) |
Oct 16, 2018 | 3.680 | 3.750 | 3.525 | 3.740 | 898,940 | +0.09(+2.47%) |
Oct 15, 2018 | 3.740 | 3.770 | 3.640 | 3.650 | 618,813 | -0.09(-2.41%) |
Oct 12, 2018 | 3.950 | 3.950 | 3.735 | 3.740 | 848,700 | -0.12(-3.11%) |
Oct 11, 2018 | 3.880 | 4.000 | 3.780 | 3.860 | 904,830 | -0.04(-1.03%) |
Oct 10, 2018 | 4.140 | 4.190 | 3.890 | 3.900 | 647,036 | -0.22(-5.34%) |
Oct 09, 2018 | 3.960 | 4.210 | 3.940 | 4.120 | 702,327 | +0.17(+4.30%) |
Oct 08, 2018 | 4.010 | 4.045 | 3.890 | 3.950 | 873,371 | -0.09(-2.23%) |
Oct 05, 2018 | 4.200 | 4.210 | 4.020 | 4.040 | 574,400 | -0.14(-3.35%) |
Oct 04, 2018 | 4.300 | 4.340 | 4.160 | 4.180 | 478,397 | -0.16(-3.69%) |
Oct 03, 2018 | 4.350 | 4.405 | 4.290 | 4.340 | 403,334 | -0.03(-0.69%) |
Oct 02, 2018 | 4.420 | 4.460 | 4.350 | 4.370 | 393,250 | -0.06(-1.35%) |
Oct 01, 2018 | 4.540 | 4.570 | 4.390 | 4.430 | 626,918 | -0.08(-1.77%) |
Sep 28, 2018 | 4.420 | 4.550 | 4.390 | 4.510 | 595,000 | +0.07(+1.58%) |
Sep 27, 2018 | 4.430 | 4.455 | 4.330 | 4.440 | 430,415 | +0.02(+0.45%) |
Sep 26, 2018 | 4.670 | 4.720 | 4.400 | 4.420 | 514,573 | -0.30(-6.36%) |
Sep 25, 2018 | 4.550 | 4.740 | 4.541 | 4.720 | 577,843 | +0.22(+4.89%) |
Sep 24, 2018 | 4.340 | 4.560 | 4.340 | 4.500 | 596,976 | +0.11(+2.51%) |
Sep 21, 2018 | 4.310 | 4.400 | 4.300 | 4.390 | 1,184,700 | +0.09(+2.09%) |
Sep 20, 2018 | 4.420 | 4.420 | 4.290 | 4.300 | 251,328 | -0.04(-0.92%) |
Sep 19, 2018 | 4.310 | 4.411 | 4.299 | 4.340 | 469,805 | +0.02(+0.46%) |
Sep 18, 2018 | 4.350 | 4.440 | 4.295 | 4.320 | 325,326 | +0.03(+0.70%) |
Sep 17, 2018 | 4.420 | 4.440 | 4.250 | 4.290 | 412,510 | -0.12(-2.72%) |
Sep 14, 2018 | 4.380 | 4.450 | 4.300 | 4.410 | 526,700 | +0.04(+0.92%) |
Sep 13, 2018 | 4.450 | 4.465 | 4.360 | 4.370 | 287,598 | -0.08(-1.80%) |
Sep 12, 2018 | 4.430 | 4.495 | 4.320 | 4.450 | 446,770 | +0.05(+1.14%) |
Sep 11, 2018 | 4.370 | 4.490 | 4.350 | 4.400 | 643,395 | +0.09(+2.09%) |
Sep 10, 2018 | 4.270 | 4.330 | 4.240 | 4.310 | 531,069 | +0.07(+1.65%) |
Sep 07, 2018 | 4.190 | 4.250 | 4.160 | 4.240 | 537,700 | -0.01(-0.24%) |
Sep 06, 2018 | 4.350 | 4.390 | 4.190 | 4.250 | 810,868 | -0.09(-2.07%) |
Sep 05, 2018 | 4.500 | 4.560 | 4.340 | 4.340 | 457,588 | -0.17(-3.77%) |