Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 3.690 | 3.730 | 3.625 | 3.670 | 564,400 | -0.05(-1.34%) |
Nov 29, 2018 | 3.760 | 3.790 | 3.700 | 3.720 | 1,549,802 | -0.04(-1.06%) |
Nov 28, 2018 | 3.630 | 3.790 | 3.620 | 3.760 | 1,565,117 | +0.08(+2.17%) |
Nov 27, 2018 | 3.750 | 3.750 | 3.620 | 3.680 | 1,015,042 | -0.05(-1.34%) |
Nov 26, 2018 | 3.780 | 3.850 | 3.710 | 3.730 | 953,568 | -0.09(-2.36%) |
Nov 23, 2018 | 3.730 | 3.940 | 3.730 | 3.820 | 315,100 | -0.09(-2.30%) |
Nov 21, 2018 | 3.910 | 3.910 | 3.910 | 0 | +0.11(+2.89%) | |
Nov 20, 2018 | 3.830 | 3.860 | 3.740 | 3.800 | 1,112,088 | -0.04(-1.04%) |
Nov 19, 2018 | 3.870 | 3.910 | 3.790 | 3.840 | 1,363,444 | -0.04(-1.03%) |
Nov 16, 2018 | 3.900 | 3.960 | 3.860 | 3.880 | 2,463,100 | +0.02(+0.52%) |
Nov 15, 2018 | 3.840 | 3.930 | 3.780 | 3.860 | 1,440,114 | +0.02(+0.52%) |
Nov 14, 2018 | 3.730 | 3.890 | 3.710 | 3.840 | 868,433 | +0.12(+3.23%) |
Nov 13, 2018 | 3.780 | 3.820 | 3.703 | 3.720 | 704,535 | -0.06(-1.59%) |
Nov 12, 2018 | 3.890 | 3.930 | 3.770 | 3.780 | 754,360 | -0.12(-3.08%) |
Nov 09, 2018 | 3.930 | 4.020 | 3.900 | 3.900 | 1,469,900 | -0.09(-2.26%) |
Nov 08, 2018 | 3.970 | 4.060 | 3.970 | 3.990 | 1,268,810 | +0.00(+0.00%) |
Nov 07, 2018 | 4.050 | 4.130 | 3.980 | 3.990 | 1,133,814 | -0.05(-1.24%) |
Nov 06, 2018 | 4.030 | 4.090 | 4.010 | 4.040 | 662,555 | +0.00(+0.00%) |
Nov 05, 2018 | 4.050 | 4.180 | 4.020 | 4.040 | 1,169,570 | -0.07(-1.70%) |
Nov 02, 2018 | 4.130 | 4.220 | 4.110 | 4.110 | 956,400 | -0.07(-1.67%) |
Nov 01, 2018 | 4.090 | 4.250 | 4.080 | 4.180 | 1,611,062 | +0.15(+3.72%) |
Oct 31, 2018 | 4.130 | 4.130 | 4.020 | 4.030 | 1,824,978 | -0.15(-3.59%) |
Oct 30, 2018 | 4.050 | 4.220 | 4.050 | 4.180 | 872,595 | +0.06(+1.46%) |
Oct 29, 2018 | 3.940 | 4.170 | 3.910 | 4.120 | 1,633,365 | +0.15(+3.78%) |
Oct 26, 2018 | 3.990 | 4.160 | 3.970 | 3.970 | 1,194,200 | -0.02(-0.50%) |
Oct 25, 2018 | 4.230 | 4.270 | 3.990 | 3.990 | 1,898,855 | -0.26(-6.12%) |
Oct 24, 2018 | 4.250 | 4.330 | 4.200 | 4.250 | 884,926 | -0.02(-0.47%) |
Oct 23, 2018 | 4.290 | 4.305 | 4.170 | 4.270 | 1,045,431 | +0.09(+2.15%) |
Oct 22, 2018 | 4.260 | 4.270 | 4.170 | 4.180 | 563,581 | -0.09(-2.11%) |
Oct 19, 2018 | 4.210 | 4.270 | 4.150 | 4.270 | 1,036,000 | +0.05(+1.18%) |
Oct 18, 2018 | 4.210 | 4.300 | 4.190 | 4.220 | 644,721 | -0.03(-0.71%) |
Oct 17, 2018 | 4.200 | 4.280 | 4.140 | 4.250 | 1,131,654 | +0.08(+1.92%) |
Oct 16, 2018 | 4.310 | 4.330 | 4.160 | 4.170 | 1,152,799 | -0.13(-3.02%) |
Oct 15, 2018 | 4.190 | 4.325 | 4.170 | 4.300 | 1,197,526 | +0.14(+3.37%) |
Oct 12, 2018 | 4.200 | 4.230 | 3.990 | 4.160 | 1,351,900 | -0.04(-0.95%) |
Oct 11, 2018 | 3.980 | 4.210 | 3.910 | 4.200 | 2,013,925 | +0.29(+7.42%) |
Oct 10, 2018 | 3.980 | 4.010 | 3.790 | 3.910 | 1,118,832 | -0.08(-2.01%) |
Oct 09, 2018 | 3.940 | 4.060 | 3.920 | 3.990 | 943,228 | +0.05(+1.27%) |
Oct 08, 2018 | 3.930 | 3.975 | 3.820 | 3.940 | 882,174 | -0.06(-1.50%) |
Oct 05, 2018 | 4.000 | 4.090 | 3.965 | 4.000 | 750,200 | +0.04(+1.01%) |
Oct 04, 2018 | 3.910 | 4.070 | 3.870 | 3.960 | 1,206,384 | +0.04(+1.02%) |
Oct 03, 2018 | 3.810 | 3.980 | 3.670 | 3.920 | 2,789,945 | +0.13(+3.43%) |
Oct 02, 2018 | 3.710 | 3.860 | 3.690 | 3.790 | 1,074,167 | +0.10(+2.71%) |
Oct 01, 2018 | 3.660 | 3.735 | 3.635 | 3.690 | 683,209 | -0.02(-0.54%) |
Sep 28, 2018 | 3.680 | 3.755 | 3.630 | 3.710 | 453,000 | +0.06(+1.64%) |
Sep 27, 2018 | 3.670 | 3.670 | 3.580 | 3.650 | 683,015 | -0.05(-1.35%) |
Sep 26, 2018 | 3.700 | 3.790 | 3.660 | 3.700 | 744,665 | -0.05(-1.33%) |
Sep 25, 2018 | 3.880 | 3.890 | 3.750 | 3.750 | 932,849 | -0.07(-1.83%) |
Sep 24, 2018 | 3.820 | 3.920 | 3.790 | 3.820 | 1,148,482 | +0.05(+1.33%) |
Sep 21, 2018 | 3.810 | 3.840 | 3.760 | 3.770 | 2,872,700 | -0.10(-2.58%) |
Sep 20, 2018 | 3.750 | 3.880 | 3.740 | 3.870 | 1,062,175 | +0.13(+3.48%) |
Sep 19, 2018 | 3.690 | 3.800 | 3.690 | 3.740 | 719,287 | +0.03(+0.81%) |
Sep 18, 2018 | 3.690 | 3.760 | 3.640 | 3.710 | 878,087 | +0.03(+0.82%) |
Sep 17, 2018 | 3.580 | 3.720 | 3.510 | 3.680 | 1,258,344 | +0.14(+3.95%) |
Sep 14, 2018 | 3.610 | 3.660 | 3.540 | 3.540 | 1,019,500 | -0.09(-2.48%) |
Sep 13, 2018 | 3.830 | 3.840 | 3.625 | 3.630 | 938,996 | -0.12(-3.20%) |
Sep 12, 2018 | 3.550 | 3.815 | 3.470 | 3.750 | 1,776,605 | +0.20(+5.63%) |
Sep 11, 2018 | 3.410 | 3.560 | 3.410 | 3.550 | 788,544 | +0.10(+2.90%) |
Sep 10, 2018 | 3.520 | 3.570 | 3.450 | 3.450 | 930,569 | -0.04(-1.15%) |
Sep 07, 2018 | 3.460 | 3.570 | 3.450 | 3.490 | 778,200 | +0.00(+0.00%) |
Sep 06, 2018 | 3.550 | 3.645 | 3.480 | 3.490 | 1,065,503 | -0.03(-0.85%) |
Sep 05, 2018 | 3.580 | 3.610 | 3.490 | 3.520 | 650,791 | -0.06(-1.68%) |