Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 3.510 | 3.700 | 3.470 | 3.610 | 3,680,700 | +0.12(+3.44%) |
Nov 29, 2018 | 3.510 | 3.580 | 3.440 | 3.490 | 915,700 | -0.02(-0.57%) |
Nov 28, 2018 | 3.320 | 3.510 | 3.240 | 3.510 | 1,443,371 | +0.17(+5.09%) |
Nov 27, 2018 | 3.370 | 3.420 | 3.270 | 3.340 | 1,369,640 | -0.04(-1.18%) |
Nov 26, 2018 | 3.400 | 3.440 | 3.330 | 3.380 | 614,974 | +0.01(+0.30%) |
Nov 23, 2018 | 3.300 | 3.420 | 3.280 | 3.370 | 411,400 | +0.05(+1.51%) |
Nov 21, 2018 | 3.320 | 3.320 | 3.320 | 0 | +0.07(+2.15%) | |
Nov 20, 2018 | 3.260 | 3.295 | 3.170 | 3.250 | 991,366 | -0.05(-1.52%) |
Nov 19, 2018 | 3.380 | 3.400 | 3.240 | 3.300 | 855,728 | -0.08(-2.37%) |
Nov 16, 2018 | 3.400 | 3.410 | 3.300 | 3.380 | 856,800 | -0.02(-0.59%) |
Nov 15, 2018 | 3.310 | 3.420 | 3.310 | 3.400 | 626,088 | +0.05(+1.49%) |
Nov 14, 2018 | 3.350 | 3.410 | 3.280 | 3.350 | 1,160,870 | +0.03(+0.90%) |
Nov 13, 2018 | 3.390 | 3.480 | 3.320 | 3.320 | 961,258 | -0.04(-1.19%) |
Nov 12, 2018 | 3.650 | 3.679 | 3.300 | 3.360 | 1,726,149 | -0.28(-7.69%) |
Nov 09, 2018 | 3.610 | 3.680 | 3.550 | 3.640 | 1,243,700 | +0.03(+0.83%) |
Nov 08, 2018 | 3.520 | 3.650 | 3.520 | 3.610 | 1,147,241 | +0.07(+1.98%) |
Nov 07, 2018 | 3.650 | 3.670 | 3.510 | 3.540 | 1,490,591 | -0.07(-1.94%) |
Nov 06, 2018 | 3.550 | 3.780 | 3.430 | 3.610 | 2,398,978 | +0.12(+3.44%) |
Nov 05, 2018 | 3.490 | 3.550 | 3.390 | 3.490 | 1,227,914 | +0.01(+0.29%) |
Nov 02, 2018 | 3.450 | 3.485 | 3.340 | 3.480 | 1,351,200 | +0.09(+2.65%) |
Nov 01, 2018 | 2.990 | 3.460 | 2.978 | 3.390 | 2,360,834 | +0.40(+13.38%) |
Oct 31, 2018 | 3.100 | 3.150 | 2.960 | 2.990 | 1,597,325 | -0.13(-4.17%) |
Oct 30, 2018 | 3.200 | 3.270 | 3.080 | 3.120 | 758,118 | -0.07(-2.19%) |
Oct 29, 2018 | 3.230 | 3.275 | 3.130 | 3.190 | 1,167,232 | +0.01(+0.31%) |
Oct 26, 2018 | 3.180 | 3.245 | 3.070 | 3.180 | 1,009,000 | -0.05(-1.55%) |
Oct 25, 2018 | 3.210 | 3.270 | 3.160 | 3.230 | 826,556 | +0.03(+0.94%) |
Oct 24, 2018 | 3.330 | 3.410 | 3.190 | 3.200 | 1,395,936 | -0.15(-4.48%) |
Oct 23, 2018 | 3.310 | 3.400 | 3.260 | 3.350 | 917,190 | -0.05(-1.47%) |
Oct 22, 2018 | 3.370 | 3.410 | 3.230 | 3.400 | 1,313,161 | +0.06(+1.80%) |
Oct 19, 2018 | 3.430 | 3.500 | 3.330 | 3.340 | 854,500 | -0.09(-2.62%) |
Oct 18, 2018 | 3.560 | 3.570 | 3.360 | 3.430 | 1,873,371 | -0.13(-3.65%) |
Oct 17, 2018 | 3.510 | 3.600 | 3.430 | 3.560 | 1,354,443 | +0.03(+0.85%) |
Oct 16, 2018 | 3.340 | 3.550 | 3.330 | 3.530 | 1,057,313 | +0.20(+6.01%) |
Oct 15, 2018 | 3.330 | 3.360 | 3.240 | 3.330 | 768,185 | -0.03(-0.89%) |
Oct 12, 2018 | 3.510 | 3.550 | 3.300 | 3.360 | 1,414,900 | -0.04(-1.18%) |
Oct 11, 2018 | 3.360 | 3.580 | 3.360 | 3.400 | 1,628,557 | +0.03(+0.89%) |
Oct 10, 2018 | 3.620 | 3.670 | 3.320 | 3.370 | 3,534,121 | -0.27(-7.42%) |
Oct 09, 2018 | 3.700 | 3.830 | 3.610 | 3.640 | 1,828,662 | -0.10(-2.67%) |
Oct 08, 2018 | 3.810 | 3.840 | 3.690 | 3.740 | 1,031,306 | -0.06(-1.58%) |
Oct 05, 2018 | 3.740 | 3.860 | 3.670 | 3.800 | 1,598,000 | +0.02(+0.53%) |
Oct 04, 2018 | 3.780 | 3.820 | 3.700 | 3.780 | 1,341,595 | +0.00(+0.00%) |
Oct 03, 2018 | 3.750 | 3.870 | 3.650 | 3.780 | 3,685,093 | +0.01(+0.27%) |
Oct 02, 2018 | 3.260 | 3.930 | 3.230 | 3.770 | 11,307,475 | +0.51(+15.64%) |
Oct 01, 2018 | 3.610 | 3.640 | 3.210 | 3.260 | 6,452,542 | -0.10(-2.98%) |
Sep 28, 2018 | 3.350 | 3.460 | 3.325 | 3.360 | 1,708,700 | +0.00(+0.00%) |
Sep 27, 2018 | 3.370 | 3.430 | 3.270 | 3.360 | 1,340,955 | +0.01(+0.30%) |
Sep 26, 2018 | 3.450 | 3.470 | 3.220 | 3.350 | 2,090,966 | -0.07(-2.05%) |
Sep 25, 2018 | 3.370 | 3.560 | 3.340 | 3.420 | 2,759,116 | +0.12(+3.64%) |
Sep 24, 2018 | 3.240 | 3.320 | 3.200 | 3.300 | 989,549 | +0.04(+1.23%) |
Sep 21, 2018 | 3.370 | 3.405 | 3.240 | 3.260 | 2,542,200 | -0.11(-3.26%) |
Sep 20, 2018 | 3.350 | 3.400 | 3.300 | 3.370 | 712,716 | +0.07(+2.12%) |
Sep 19, 2018 | 3.380 | 3.440 | 3.260 | 3.300 | 935,475 | -0.06(-1.79%) |
Sep 18, 2018 | 3.220 | 3.390 | 3.180 | 3.360 | 1,163,092 | +0.21(+6.67%) |
Sep 17, 2018 | 3.220 | 3.250 | 3.140 | 3.150 | 1,014,206 | -0.06(-1.87%) |
Sep 14, 2018 | 3.160 | 3.250 | 3.120 | 3.210 | 711,400 | +0.04(+1.26%) |
Sep 13, 2018 | 3.300 | 3.320 | 3.100 | 3.170 | 872,135 | -0.11(-3.35%) |
Sep 12, 2018 | 3.250 | 3.310 | 3.080 | 3.280 | 2,251,878 | +0.00(+0.00%) |
Sep 11, 2018 | 3.370 | 3.410 | 3.260 | 3.280 | 1,088,950 | -0.10(-2.96%) |
Sep 10, 2018 | 3.410 | 3.440 | 3.330 | 3.380 | 738,895 | -0.01(-0.29%) |
Sep 07, 2018 | 3.350 | 3.460 | 3.300 | 3.390 | 831,800 | +0.00(+0.00%) |
Sep 06, 2018 | 3.500 | 3.520 | 3.370 | 3.390 | 1,068,524 | -0.10(-2.87%) |
Sep 05, 2018 | 3.500 | 3.530 | 3.460 | 3.490 | 1,196,100 | -0.01(-0.29%) |