Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 3.410 | 3.580 | 3.250 | 3.560 | 301,800 | +0.13(+3.79%) |
Nov 29, 2018 | 3.440 | 3.520 | 3.400 | 3.430 | 140,760 | -0.02(-0.58%) |
Nov 28, 2018 | 3.340 | 3.460 | 3.310 | 3.450 | 199,573 | +0.10(+2.99%) |
Nov 27, 2018 | 3.290 | 3.460 | 3.240 | 3.350 | 281,247 | +0.06(+1.82%) |
Nov 26, 2018 | 3.430 | 3.490 | 3.230 | 3.290 | 212,338 | -0.11(-3.24%) |
Nov 23, 2018 | 3.270 | 3.480 | 3.250 | 3.400 | 124,100 | +0.11(+3.34%) |
Nov 21, 2018 | 3.290 | 3.290 | 3.290 | 0 | +0.19(+6.13%) | |
Nov 20, 2018 | 3.220 | 3.280 | 3.050 | 3.100 | 348,373 | -0.22(-6.63%) |
Nov 19, 2018 | 3.450 | 3.460 | 3.220 | 3.320 | 328,830 | -0.13(-3.77%) |
Nov 16, 2018 | 3.510 | 3.600 | 3.400 | 3.450 | 314,800 | -0.05(-1.43%) |
Nov 15, 2018 | 3.650 | 3.680 | 3.380 | 3.500 | 440,530 | -0.13(-3.58%) |
Nov 14, 2018 | 3.850 | 3.900 | 3.550 | 3.630 | 391,613 | -0.16(-4.22%) |
Nov 13, 2018 | 3.830 | 3.870 | 3.700 | 3.790 | 210,480 | +0.01(+0.26%) |
Nov 12, 2018 | 3.820 | 3.870 | 3.570 | 3.780 | 382,566 | +0.13(+3.56%) |
Nov 09, 2018 | 3.880 | 3.880 | 3.460 | 3.650 | 610,000 | -0.49(-11.84%) |
Nov 08, 2018 | 4.110 | 4.180 | 3.910 | 4.140 | 389,905 | -0.02(-0.48%) |
Nov 07, 2018 | 3.950 | 4.270 | 3.900 | 4.160 | 679,536 | +0.20(+5.05%) |
Nov 06, 2018 | 3.780 | 3.980 | 3.760 | 3.960 | 157,854 | +0.16(+4.21%) |
Nov 05, 2018 | 3.980 | 3.980 | 3.670 | 3.800 | 196,636 | -0.10(-2.56%) |
Nov 02, 2018 | 3.750 | 3.930 | 3.680 | 3.900 | 308,600 | +0.14(+3.72%) |
Nov 01, 2018 | 3.810 | 3.890 | 3.690 | 3.760 | 229,907 | -0.05(-1.31%) |
Oct 31, 2018 | 3.740 | 3.940 | 3.608 | 3.810 | 352,304 | +0.11(+2.97%) |
Oct 30, 2018 | 3.660 | 3.780 | 3.570 | 3.700 | 152,074 | +0.04(+1.09%) |
Oct 29, 2018 | 3.750 | 3.800 | 3.570 | 3.660 | 255,618 | -0.09(-2.40%) |
Oct 26, 2018 | 3.730 | 3.800 | 3.560 | 3.750 | 324,900 | +0.00(+0.00%) |
Oct 25, 2018 | 3.580 | 3.770 | 3.479 | 3.750 | 366,004 | +0.19(+5.34%) |
Oct 24, 2018 | 3.500 | 3.580 | 3.350 | 3.560 | 432,476 | +0.10(+2.89%) |
Oct 23, 2018 | 3.310 | 3.575 | 3.270 | 3.460 | 561,741 | +0.07(+2.06%) |
Oct 22, 2018 | 3.530 | 3.530 | 3.225 | 3.390 | 617,567 | -0.15(-4.24%) |
Oct 19, 2018 | 3.650 | 3.690 | 3.440 | 3.540 | 534,900 | -0.12(-3.28%) |
Oct 18, 2018 | 3.720 | 3.770 | 3.540 | 3.660 | 383,859 | -0.06(-1.61%) |
Oct 17, 2018 | 3.800 | 3.850 | 3.620 | 3.720 | 345,990 | -0.08(-2.11%) |
Oct 16, 2018 | 3.730 | 3.840 | 3.620 | 3.800 | 408,747 | +0.11(+2.98%) |
Oct 15, 2018 | 3.680 | 3.760 | 3.500 | 3.690 | 395,283 | +0.00(+0.00%) |
Oct 12, 2018 | 3.670 | 3.830 | 3.580 | 3.690 | 518,600 | +0.11(+3.07%) |
Oct 11, 2018 | 3.510 | 3.783 | 3.510 | 3.580 | 420,301 | +0.03(+0.85%) |
Oct 10, 2018 | 3.880 | 3.880 | 3.440 | 3.550 | 1,245,303 | -0.29(-7.55%) |
Oct 09, 2018 | 3.900 | 4.019 | 3.740 | 3.840 | 724,414 | -0.12(-3.03%) |
Oct 08, 2018 | 4.140 | 4.140 | 3.850 | 3.960 | 512,811 | -0.20(-4.81%) |
Oct 05, 2018 | 3.960 | 4.230 | 3.940 | 4.160 | 612,500 | +0.19(+4.79%) |
Oct 04, 2018 | 4.210 | 4.210 | 3.940 | 3.970 | 622,574 | -0.24(-5.70%) |
Oct 03, 2018 | 4.360 | 4.499 | 3.970 | 4.210 | 986,197 | -0.16(-3.66%) |
Oct 02, 2018 | 4.570 | 4.810 | 4.320 | 4.370 | 676,305 | -0.15(-3.32%) |
Oct 01, 2018 | 5.100 | 5.300 | 4.330 | 4.520 | 992,683 | -0.53(-10.50%) |
Sep 28, 2018 | 5.380 | 5.460 | 4.530 | 5.050 | 1,362,300 | -0.29(-5.43%) |
Sep 27, 2018 | 5.120 | 5.450 | 4.990 | 5.340 | 1,277,913 | +0.24(+4.71%) |
Sep 26, 2018 | 4.650 | 5.200 | 4.510 | 5.100 | 2,296,300 | +0.48(+10.39%) |
Sep 25, 2018 | 4.410 | 4.770 | 4.400 | 4.620 | 605,046 | +0.19(+4.29%) |
Sep 24, 2018 | 4.340 | 4.480 | 4.300 | 4.430 | 205,103 | +0.06(+1.37%) |
Sep 21, 2018 | 4.530 | 4.560 | 4.310 | 4.370 | 364,100 | -0.22(-4.79%) |
Sep 20, 2018 | 4.600 | 4.670 | 4.450 | 4.590 | 665,156 | +0.28(+6.50%) |
Sep 19, 2018 | 4.140 | 4.600 | 4.080 | 4.310 | 926,916 | +0.20(+4.87%) |
Sep 18, 2018 | 4.060 | 4.220 | 4.010 | 4.110 | 303,647 | +0.03(+0.74%) |
Sep 17, 2018 | 4.020 | 4.120 | 3.910 | 4.080 | 474,097 | +0.08(+2.00%) |
Sep 14, 2018 | 4.060 | 4.170 | 3.880 | 4.000 | 544,800 | -0.03(-0.74%) |
Sep 13, 2018 | 4.130 | 4.130 | 3.950 | 4.030 | 502,822 | -0.12(-2.89%) |
Sep 12, 2018 | 4.380 | 4.450 | 4.120 | 4.150 | 573,179 | -0.20(-4.60%) |
Sep 11, 2018 | 4.340 | 4.479 | 4.260 | 4.350 | 470,903 | +0.00(+0.00%) |
Sep 10, 2018 | 4.650 | 4.750 | 4.310 | 4.350 | 1,285,282 | -0.30(-6.45%) |
Sep 07, 2018 | 4.450 | 4.820 | 4.450 | 4.650 | 1,038,500 | +0.18(+4.03%) |
Sep 06, 2018 | 4.500 | 4.740 | 4.420 | 4.470 | 812,154 | -0.16(-3.46%) |
Sep 05, 2018 | 4.380 | 4.720 | 4.220 | 4.630 | 1,192,286 | +0.23(+5.23%) |