Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 3.410 | 3.550 | 3.350 | 3.460 | 133,300 | +0.02(+0.58%) |
Nov 29, 2018 | 3.330 | 3.440 | 3.260 | 3.440 | 70,460 | +0.11(+3.30%) |
Nov 28, 2018 | 3.330 | 3.360 | 3.200 | 3.330 | 98,955 | -0.01(-0.30%) |
Nov 27, 2018 | 3.180 | 3.430 | 3.160 | 3.340 | 136,483 | +0.09(+2.77%) |
Nov 26, 2018 | 3.200 | 3.270 | 3.150 | 3.250 | 94,392 | +0.08(+2.69%) |
Nov 23, 2018 | 3.080 | 3.210 | 3.080 | 3.165 | 19,900 | +0.08(+2.43%) |
Nov 21, 2018 | 3.090 | 3.090 | 3.090 | 0 | -0.05(-1.59%) | |
Nov 20, 2018 | 3.050 | 3.240 | 3.050 | 3.140 | 160,013 | +0.04(+1.29%) |
Nov 19, 2018 | 3.290 | 3.300 | 3.030 | 3.100 | 160,243 | -0.22(-6.63%) |
Nov 16, 2018 | 3.350 | 3.400 | 3.260 | 3.320 | 51,900 | -0.09(-2.64%) |
Nov 15, 2018 | 3.250 | 3.530 | 3.220 | 3.410 | 179,853 | +0.16(+4.92%) |
Nov 14, 2018 | 3.200 | 3.300 | 3.160 | 3.250 | 73,362 | +0.06(+1.88%) |
Nov 13, 2018 | 3.070 | 3.270 | 3.040 | 3.190 | 134,596 | +0.05(+1.59%) |
Nov 12, 2018 | 3.310 | 3.310 | 3.050 | 3.140 | 100,876 | -0.19(-5.71%) |
Nov 09, 2018 | 3.350 | 3.450 | 3.300 | 3.330 | 110,300 | -0.06(-1.77%) |
Nov 08, 2018 | 3.550 | 3.550 | 3.370 | 3.390 | 168,976 | -0.13(-3.69%) |
Nov 07, 2018 | 3.200 | 3.590 | 3.090 | 3.520 | 452,070 | +0.44(+14.29%) |
Nov 06, 2018 | 3.080 | 3.080 | 2.900 | 3.080 | 173,050 | +0.00(+0.00%) |
Nov 05, 2018 | 3.100 | 3.123 | 2.950 | 3.080 | 116,325 | -0.01(-0.32%) |
Nov 02, 2018 | 3.070 | 3.100 | 2.910 | 3.090 | 93,100 | +0.04(+1.31%) |
Nov 01, 2018 | 3.070 | 3.140 | 3.010 | 3.050 | 304,346 | -0.03(-0.97%) |
Oct 31, 2018 | 2.940 | 3.090 | 2.900 | 3.080 | 136,347 | +0.15(+5.12%) |
Oct 30, 2018 | 2.900 | 2.950 | 2.760 | 2.930 | 189,905 | +0.03(+1.03%) |
Oct 29, 2018 | 3.050 | 3.120 | 2.800 | 2.900 | 151,569 | -0.13(-4.29%) |
Oct 26, 2018 | 2.870 | 3.120 | 2.810 | 3.030 | 201,000 | +0.10(+3.41%) |
Oct 25, 2018 | 3.090 | 3.250 | 2.930 | 2.930 | 222,771 | -0.16(-5.18%) |
Oct 24, 2018 | 3.310 | 3.360 | 3.000 | 3.090 | 273,547 | -0.25(-7.49%) |
Oct 23, 2018 | 3.400 | 3.430 | 3.300 | 3.340 | 120,963 | -0.11(-3.19%) |
Oct 22, 2018 | 3.640 | 3.700 | 3.400 | 3.450 | 121,965 | -0.19(-5.22%) |
Oct 19, 2018 | 3.790 | 3.790 | 3.610 | 3.640 | 119,600 | -0.16(-4.21%) |
Oct 18, 2018 | 3.670 | 3.830 | 3.600 | 3.800 | 242,295 | +0.14(+3.83%) |
Oct 17, 2018 | 3.550 | 3.730 | 3.400 | 3.660 | 324,181 | +0.06(+1.67%) |
Oct 16, 2018 | 3.560 | 3.700 | 3.450 | 3.600 | 440,001 | +0.05(+1.41%) |
Oct 15, 2018 | 3.400 | 3.600 | 3.350 | 3.550 | 337,194 | +0.20(+5.97%) |
Oct 12, 2018 | 3.520 | 3.540 | 3.300 | 3.350 | 499,300 | -0.15(-4.29%) |
Oct 11, 2018 | 3.960 | 4.000 | 3.250 | 3.500 | 3,873,714 | +0.25(+7.69%) |
Oct 10, 2018 | 3.430 | 3.460 | 3.240 | 3.250 | 89,931 | -0.20(-5.80%) |
Oct 09, 2018 | 3.330 | 3.500 | 3.320 | 3.450 | 86,166 | +0.10(+2.99%) |
Oct 08, 2018 | 3.310 | 3.360 | 3.160 | 3.350 | 142,869 | +0.06(+1.82%) |
Oct 05, 2018 | 3.440 | 3.480 | 3.260 | 3.290 | 157,200 | -0.16(-4.64%) |
Oct 04, 2018 | 3.600 | 3.600 | 3.450 | 3.450 | 78,598 | -0.18(-4.96%) |
Oct 03, 2018 | 3.530 | 3.630 | 3.420 | 3.630 | 121,505 | +0.12(+3.42%) |
Oct 02, 2018 | 3.480 | 3.600 | 3.480 | 3.510 | 132,174 | -0.09(-2.50%) |
Oct 01, 2018 | 3.850 | 3.890 | 3.470 | 3.600 | 181,702 | -0.25(-6.49%) |
Sep 28, 2018 | 3.780 | 3.850 | 3.750 | 3.850 | 40,700 | +0.05(+1.32%) |
Sep 27, 2018 | 3.750 | 3.800 | 3.750 | 3.800 | 34,706 | +0.05(+1.33%) |
Sep 26, 2018 | 3.850 | 3.900 | 3.745 | 3.750 | 87,749 | -0.10(-2.60%) |
Sep 25, 2018 | 3.850 | 3.900 | 3.800 | 3.850 | 83,076 | -0.05(-1.28%) |
Sep 24, 2018 | 3.950 | 3.950 | 3.850 | 3.900 | 53,490 | -0.05(-1.27%) |
Sep 21, 2018 | 3.950 | 4.000 | 3.850 | 3.950 | 99,100 | +0.00(+0.00%) |
Sep 20, 2018 | 4.000 | 4.000 | 3.850 | 3.950 | 112,242 | +0.15(+3.95%) |
Sep 19, 2018 | 3.850 | 3.950 | 3.750 | 3.800 | 137,431 | -0.05(-1.30%) |
Sep 18, 2018 | 3.800 | 3.900 | 3.750 | 3.850 | 132,853 | +0.05(+1.32%) |
Sep 17, 2018 | 3.900 | 3.900 | 3.750 | 3.800 | 161,364 | -0.10(-2.56%) |
Sep 14, 2018 | 3.900 | 3.900 | 3.765 | 3.900 | 73,000 | +0.05(+1.30%) |
Sep 13, 2018 | 3.850 | 3.900 | 3.750 | 3.850 | 129,955 | +0.00(+0.00%) |
Sep 12, 2018 | 3.900 | 3.950 | 3.750 | 3.850 | 88,870 | -0.05(-1.28%) |
Sep 11, 2018 | 3.950 | 4.100 | 3.850 | 3.900 | 302,219 | -0.10(-2.50%) |
Sep 10, 2018 | 3.950 | 4.000 | 3.850 | 4.000 | 158,182 | +0.12(+3.23%) |
Sep 07, 2018 | 3.950 | 3.950 | 3.750 | 3.875 | 167,600 | -0.02(-0.64%) |
Sep 06, 2018 | 3.900 | 3.950 | 3.650 | 3.900 | 204,878 | +0.00(+0.00%) |
Sep 05, 2018 | 3.800 | 3.950 | 3.800 | 3.900 | 132,001 | -0.05(-1.27%) |