Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 3.034 | 3.072 | 2.940 | 3.053 | 1,510,148 | +0.03(+0.94%) |
Nov 29, 2018 | 3.072 | 3.129 | 3.006 | 3.025 | 1,541,883 | -0.04(-1.24%) |
Nov 28, 2018 | 3.025 | 3.172 | 3.015 | 3.063 | 2,114,459 | +0.04(+1.25%) |
Nov 27, 2018 | 3.091 | 3.120 | 3.006 | 3.025 | 1,438,537 | -0.09(-2.74%) |
Nov 26, 2018 | 3.177 | 3.205 | 3.091 | 3.110 | 1,423,682 | -0.05(-1.50%) |
Nov 23, 2018 | 3.338 | 3.347 | 3.110 | 3.158 | 1,434,535 | -0.24(-6.98%) |
Nov 21, 2018 | 3.395 | 3.395 | 3.395 | 0 | +0.05(+1.42%) | |
Nov 20, 2018 | 3.404 | 3.414 | 3.252 | 3.347 | 2,640,286 | -0.06(-1.67%) |
Nov 19, 2018 | 3.452 | 3.490 | 3.385 | 3.404 | 1,267,178 | -0.06(-1.64%) |
Nov 16, 2018 | 3.442 | 3.537 | 3.414 | 3.461 | 1,598,099 | +0.08(+2.24%) |
Nov 15, 2018 | 3.366 | 3.442 | 3.328 | 3.385 | 1,227,182 | +0.05(+1.42%) |
Nov 14, 2018 | 3.205 | 3.404 | 3.186 | 3.338 | 1,577,496 | +0.11(+3.53%) |
Nov 13, 2018 | 3.309 | 3.347 | 3.148 | 3.224 | 2,946,979 | -0.09(-2.58%) |
Nov 12, 2018 | 3.404 | 3.442 | 3.271 | 3.309 | 1,555,928 | -0.09(-2.79%) |
Nov 09, 2018 | 3.537 | 3.556 | 3.395 | 3.404 | 2,061,056 | -0.19(-5.28%) |
Nov 08, 2018 | 3.641 | 3.689 | 3.584 | 3.594 | 1,523,519 | -0.09(-2.32%) |
Nov 07, 2018 | 3.698 | 3.727 | 3.651 | 3.679 | 1,552,050 | -0.01(-0.26%) |
Nov 06, 2018 | 3.765 | 3.802 | 3.594 | 3.689 | 1,402,650 | -0.08(-2.02%) |
Nov 05, 2018 | 3.727 | 3.793 | 3.651 | 3.765 | 1,562,727 | +0.09(+2.58%) |
Nov 02, 2018 | 3.850 | 3.935 | 3.546 | 3.670 | 3,095,487 | -0.33(-8.29%) |
Nov 01, 2018 | 3.916 | 4.021 | 3.869 | 4.002 | 2,548,611 | +0.22(+5.76%) |
Oct 31, 2018 | 3.907 | 3.907 | 3.765 | 3.784 | 2,648,287 | -0.15(-3.86%) |
Oct 30, 2018 | 3.916 | 4.011 | 3.859 | 3.935 | 2,102,947 | -0.01(-0.24%) |
Oct 29, 2018 | 4.125 | 4.182 | 3.935 | 3.945 | 2,077,063 | -0.18(-4.37%) |
Oct 26, 2018 | 4.163 | 4.305 | 4.115 | 4.125 | 1,634,376 | -0.01(-0.23%) |
Oct 25, 2018 | 4.457 | 4.485 | 4.125 | 4.134 | 2,397,632 | -0.30(-6.84%) |
Oct 24, 2018 | 4.476 | 4.523 | 4.409 | 4.438 | 1,180,167 | -0.05(-1.06%) |
Oct 23, 2018 | 4.390 | 4.561 | 4.390 | 4.485 | 2,257,668 | +0.26(+6.05%) |
Oct 22, 2018 | 4.352 | 4.352 | 4.229 | 4.229 | 1,440,762 | -0.14(-3.25%) |
Oct 19, 2018 | 4.390 | 4.447 | 4.371 | 4.371 | 1,444,342 | +0.05(+1.10%) |
Oct 18, 2018 | 4.561 | 4.590 | 4.305 | 4.324 | 3,528,402 | -0.28(-6.17%) |
Oct 17, 2018 | 4.637 | 4.741 | 4.561 | 4.609 | 1,665,862 | -0.02(-0.41%) |
Oct 16, 2018 | 4.675 | 4.722 | 4.561 | 4.627 | 2,174,081 | -0.04(-0.81%) |
Oct 15, 2018 | 4.703 | 4.808 | 4.618 | 4.665 | 1,660,631 | +0.03(+0.61%) |
Oct 12, 2018 | 4.694 | 4.732 | 4.523 | 4.637 | 2,337,460 | -0.14(-2.98%) |
Oct 11, 2018 | 4.466 | 4.808 | 4.324 | 4.779 | 3,212,419 | +0.41(+9.33%) |
Oct 10, 2018 | 4.315 | 4.409 | 4.210 | 4.371 | 1,348,188 | +0.08(+1.77%) |
Oct 09, 2018 | 4.419 | 4.457 | 4.286 | 4.296 | 1,376,617 | -0.18(-4.03%) |
Oct 08, 2018 | 4.258 | 4.495 | 4.229 | 4.476 | 1,692,646 | +0.09(+2.16%) |
Oct 05, 2018 | 4.419 | 4.485 | 4.352 | 4.381 | 1,581,859 | -0.04(-0.86%) |
Oct 04, 2018 | 4.447 | 4.571 | 4.400 | 4.419 | 1,270,920 | -0.01(-0.21%) |
Oct 03, 2018 | 4.533 | 4.533 | 4.352 | 4.428 | 932,185 | -0.07(-1.48%) |
Oct 02, 2018 | 4.438 | 4.613 | 4.400 | 4.495 | 2,227,272 | +0.13(+3.04%) |
Oct 01, 2018 | 4.362 | 4.400 | 4.305 | 4.362 | 1,106,297 | -0.01(-0.22%) |
Sep 28, 2018 | 4.267 | 4.419 | 4.262 | 4.371 | 1,456,364 | +0.12(+2.90%) |
Sep 27, 2018 | 4.277 | 4.296 | 4.172 | 4.248 | 1,650,667 | -0.07(-1.54%) |
Sep 26, 2018 | 4.419 | 4.419 | 4.267 | 4.315 | 1,785,304 | -0.12(-2.78%) |
Sep 25, 2018 | 4.504 | 4.552 | 4.409 | 4.438 | 1,480,247 | +0.00(+0.00%) |
Sep 24, 2018 | 4.419 | 4.547 | 4.381 | 4.438 | 2,056,144 | +0.04(+0.86%) |
Sep 21, 2018 | 4.352 | 4.428 | 4.267 | 4.400 | 5,226,462 | -0.03(-0.64%) |
Sep 20, 2018 | 4.457 | 4.466 | 4.352 | 4.428 | 1,591,466 | +0.05(+1.08%) |
Sep 19, 2018 | 4.258 | 4.419 | 4.258 | 4.381 | 1,554,557 | +0.16(+3.82%) |
Sep 18, 2018 | 4.258 | 4.310 | 4.158 | 4.220 | 1,508,333 | -0.03(-0.67%) |
Sep 17, 2018 | 4.334 | 4.371 | 4.172 | 4.248 | 4,707,242 | -0.02(-0.44%) |
Sep 14, 2018 | 4.248 | 4.305 | 4.182 | 4.267 | 1,504,769 | +0.02(+0.45%) |
Sep 13, 2018 | 4.362 | 4.495 | 4.201 | 4.248 | 1,349,614 | -0.06(-1.32%) |
Sep 12, 2018 | 4.011 | 4.362 | 3.935 | 4.305 | 2,187,571 | +0.32(+8.10%) |
Sep 11, 2018 | 3.926 | 4.011 | 3.850 | 3.983 | 1,199,147 | +0.04(+0.96%) |
Sep 10, 2018 | 4.068 | 4.115 | 3.945 | 3.945 | 1,495,423 | -0.15(-3.70%) |
Sep 07, 2018 | 4.040 | 4.153 | 3.983 | 4.096 | 1,283,309 | +0.03(+0.70%) |
Sep 06, 2018 | 4.011 | 4.134 | 3.992 | 4.068 | 2,026,148 | +0.13(+3.37%) |
Sep 05, 2018 | 4.030 | 4.068 | 3.888 | 3.935 | 1,544,924 | -0.08(-1.89%) |