Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 3.821 | 3.894 | 3.792 | 3.843 | 735,614 | +0.01(+0.19%) |
Nov 29, 2018 | 3.829 | 3.897 | 3.778 | 3.836 | 689,314 | +0.01(+0.19%) |
Nov 28, 2018 | 3.727 | 3.836 | 3.618 | 3.829 | 1,724,986 | +0.10(+2.72%) |
Nov 27, 2018 | 3.727 | 3.778 | 3.626 | 3.727 | 1,254,285 | +0.00(+0.00%) |
Nov 26, 2018 | 3.734 | 3.792 | 3.691 | 3.727 | 590,984 | +0.01(+0.19%) |
Nov 23, 2018 | 3.771 | 3.803 | 3.713 | 3.720 | 351,671 | -0.07(-1.72%) |
Nov 21, 2018 | 3.785 | 3.785 | 3.785 | 0 | +0.10(+2.76%) | |
Nov 20, 2018 | 3.865 | 3.865 | 3.684 | 3.684 | 813,256 | -0.21(-5.40%) |
Nov 19, 2018 | 3.916 | 3.988 | 3.858 | 3.894 | 421,495 | +0.01(+0.37%) |
Nov 16, 2018 | 3.843 | 3.887 | 3.814 | 3.879 | 302,299 | +0.01(+0.19%) |
Nov 15, 2018 | 3.807 | 3.894 | 3.792 | 3.872 | 384,167 | +0.05(+1.33%) |
Nov 14, 2018 | 3.945 | 3.974 | 3.814 | 3.821 | 376,278 | -0.10(-2.59%) |
Nov 13, 2018 | 3.836 | 3.974 | 3.821 | 3.923 | 611,377 | +0.11(+2.85%) |
Nov 12, 2018 | 3.872 | 3.872 | 3.814 | 3.814 | 354,640 | -0.04(-1.13%) |
Nov 09, 2018 | 3.879 | 3.930 | 3.771 | 3.858 | 393,182 | -0.04(-0.93%) |
Nov 08, 2018 | 3.887 | 3.930 | 3.872 | 3.894 | 362,061 | -0.01(-0.19%) |
Nov 07, 2018 | 3.814 | 3.908 | 3.785 | 3.901 | 617,652 | +0.09(+2.48%) |
Nov 06, 2018 | 3.829 | 3.858 | 3.778 | 3.807 | 443,781 | -0.03(-0.76%) |
Nov 05, 2018 | 3.916 | 3.916 | 3.778 | 3.836 | 532,472 | -0.04(-0.94%) |
Nov 02, 2018 | 3.937 | 3.974 | 3.821 | 3.872 | 834,633 | -0.07(-1.66%) |
Nov 01, 2018 | 3.836 | 3.945 | 3.800 | 3.937 | 981,116 | +0.09(+2.45%) |
Oct 31, 2018 | 3.778 | 3.974 | 3.778 | 3.843 | 902,418 | +0.09(+2.32%) |
Oct 30, 2018 | 3.705 | 3.872 | 3.669 | 3.756 | 854,920 | +0.05(+1.37%) |
Oct 29, 2018 | 3.763 | 3.905 | 3.684 | 3.705 | 882,632 | -0.12(-3.04%) |
Oct 26, 2018 | 3.814 | 3.894 | 3.792 | 3.821 | 739,061 | -0.02(-0.57%) |
Oct 25, 2018 | 3.858 | 4.133 | 3.807 | 3.843 | 841,696 | -0.09(-2.39%) |
Oct 24, 2018 | 4.227 | 4.235 | 3.923 | 3.937 | 885,398 | -0.26(-6.22%) |
Oct 23, 2018 | 4.264 | 4.264 | 4.133 | 4.198 | 643,285 | -0.11(-2.53%) |
Oct 22, 2018 | 4.169 | 4.322 | 4.162 | 4.307 | 756,968 | +0.15(+3.48%) |
Oct 19, 2018 | 4.184 | 4.262 | 4.162 | 4.162 | 487,166 | -0.01(-0.34%) |
Oct 18, 2018 | 4.262 | 4.283 | 4.148 | 4.176 | 712,672 | -0.09(-2.01%) |
Oct 17, 2018 | 4.241 | 4.319 | 4.212 | 4.262 | 663,356 | +0.01(+0.17%) |
Oct 16, 2018 | 4.212 | 4.255 | 4.134 | 4.255 | 767,405 | +0.05(+1.19%) |
Oct 15, 2018 | 4.126 | 4.241 | 4.112 | 4.205 | 691,761 | +0.10(+2.43%) |
Oct 12, 2018 | 4.241 | 4.241 | 4.084 | 4.105 | 588,893 | -0.06(-1.37%) |
Oct 11, 2018 | 4.141 | 4.212 | 4.112 | 4.162 | 551,180 | +0.03(+0.69%) |
Oct 10, 2018 | 4.205 | 4.248 | 4.126 | 4.134 | 699,712 | -0.06(-1.53%) |
Oct 09, 2018 | 4.219 | 4.248 | 4.184 | 4.198 | 588,628 | -0.01(-0.34%) |
Oct 08, 2018 | 4.269 | 4.312 | 4.205 | 4.212 | 632,648 | -0.08(-1.83%) |
Oct 05, 2018 | 4.312 | 4.340 | 4.205 | 4.290 | 523,928 | -0.02(-0.50%) |
Oct 04, 2018 | 4.333 | 4.366 | 4.283 | 4.312 | 756,337 | +0.00(+0.00%) |
Oct 03, 2018 | 4.347 | 4.390 | 4.298 | 4.312 | 1,080,217 | +0.00(+0.00%) |
Oct 02, 2018 | 4.625 | 4.640 | 4.312 | 4.312 | 1,103,923 | -0.33(-7.07%) |
Oct 01, 2018 | 4.647 | 4.675 | 4.633 | 4.640 | 493,574 | +0.01(+0.31%) |
Sep 28, 2018 | 4.597 | 4.650 | 4.362 | 4.625 | 1,384,187 | -0.26(-5.39%) |
Sep 27, 2018 | 4.811 | 4.910 | 4.811 | 4.889 | 413,415 | +0.07(+1.48%) |
Sep 26, 2018 | 4.811 | 4.875 | 4.811 | 4.818 | 196,537 | +0.01(+0.15%) |
Sep 25, 2018 | 4.882 | 4.914 | 4.800 | 4.811 | 404,884 | -0.08(-1.60%) |
Sep 24, 2018 | 4.846 | 4.896 | 4.825 | 4.889 | 274,445 | +0.04(+0.88%) |
Sep 21, 2018 | 4.861 | 4.925 | 4.825 | 4.846 | 552,272 | -0.01(-0.15%) |
Sep 20, 2018 | 4.896 | 4.925 | 4.811 | 4.853 | 493,720 | -0.03(-0.58%) |
Sep 19, 2018 | 4.754 | 4.932 | 4.754 | 4.882 | 457,762 | +0.12(+2.54%) |
Sep 18, 2018 | 4.704 | 4.861 | 4.704 | 4.761 | 662,563 | +0.09(+1.83%) |
Sep 17, 2018 | 4.704 | 4.768 | 4.633 | 4.675 | 552,631 | -0.01(-0.30%) |
Sep 14, 2018 | 4.718 | 4.718 | 4.668 | 4.690 | 330,437 | -0.01(-0.30%) |
Sep 13, 2018 | 4.697 | 4.725 | 4.654 | 4.704 | 406,573 | +0.01(+0.30%) |
Sep 12, 2018 | 4.625 | 4.704 | 4.597 | 4.690 | 372,368 | +0.09(+1.86%) |
Sep 11, 2018 | 4.561 | 4.633 | 4.540 | 4.604 | 354,636 | +0.03(+0.62%) |
Sep 10, 2018 | 4.618 | 4.647 | 4.561 | 4.575 | 491,355 | +0.00(+0.00%) |
Sep 07, 2018 | 4.690 | 4.690 | 4.575 | 4.575 | 603,626 | -0.13(-2.73%) |
Sep 06, 2018 | 4.853 | 4.868 | 4.690 | 4.704 | 758,090 | -0.11(-2.37%) |
Sep 05, 2018 | 4.832 | 4.853 | 4.768 | 4.818 | 490,789 | -0.01(-0.15%) |