Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 3.860 | 3.905 | 3.640 | 3.720 | 352,000 | -0.14(-3.63%) |
Nov 29, 2018 | 3.850 | 3.860 | 3.770 | 3.860 | 360,851 | +0.04(+1.05%) |
Nov 28, 2018 | 3.700 | 3.860 | 3.660 | 3.820 | 260,741 | +0.10(+2.69%) |
Nov 27, 2018 | 3.670 | 3.744 | 3.670 | 3.720 | 114,711 | -0.01(-0.27%) |
Nov 26, 2018 | 3.620 | 3.760 | 3.550 | 3.730 | 279,586 | +0.16(+4.48%) |
Nov 23, 2018 | 3.580 | 3.620 | 3.520 | 3.570 | 129,600 | -0.02(-0.56%) |
Nov 21, 2018 | 3.590 | 3.590 | 3.590 | 0 | +0.03(+0.84%) | |
Nov 20, 2018 | 3.600 | 3.680 | 3.480 | 3.560 | 283,928 | -0.12(-3.26%) |
Nov 19, 2018 | 3.750 | 3.750 | 3.580 | 3.680 | 357,081 | -0.07(-1.87%) |
Nov 16, 2018 | 3.740 | 3.810 | 3.660 | 3.750 | 222,800 | -0.04(-1.06%) |
Nov 15, 2018 | 3.760 | 3.806 | 3.660 | 3.790 | 236,262 | +0.01(+0.26%) |
Nov 14, 2018 | 3.950 | 3.970 | 3.765 | 3.780 | 443,976 | -0.14(-3.57%) |
Nov 13, 2018 | 3.870 | 3.950 | 3.800 | 3.920 | 296,435 | +0.08(+2.08%) |
Nov 12, 2018 | 4.010 | 4.040 | 3.760 | 3.840 | 673,342 | -0.21(-5.19%) |
Nov 09, 2018 | 4.010 | 4.090 | 3.860 | 4.050 | 639,100 | +0.05(+1.25%) |
Nov 08, 2018 | 3.700 | 4.000 | 3.649 | 4.000 | 855,333 | +0.30(+8.11%) |
Nov 07, 2018 | 3.840 | 4.130 | 3.670 | 3.700 | 1,174,141 | -0.13(-3.39%) |
Nov 06, 2018 | 3.770 | 3.960 | 3.690 | 3.830 | 647,122 | +0.07(+1.86%) |
Nov 05, 2018 | 3.760 | 3.860 | 3.710 | 3.760 | 218,366 | +0.01(+0.27%) |
Nov 02, 2018 | 3.810 | 3.890 | 3.650 | 3.750 | 436,800 | -0.05(-1.32%) |
Nov 01, 2018 | 3.550 | 3.890 | 3.530 | 3.800 | 403,053 | +0.27(+7.65%) |
Oct 31, 2018 | 3.500 | 3.550 | 3.410 | 3.530 | 242,733 | +0.08(+2.32%) |
Oct 30, 2018 | 3.430 | 3.470 | 3.350 | 3.450 | 115,962 | +0.04(+1.17%) |
Oct 29, 2018 | 3.470 | 3.480 | 3.320 | 3.410 | 243,211 | -0.03(-0.87%) |
Oct 26, 2018 | 3.470 | 3.690 | 3.300 | 3.440 | 512,000 | -0.11(-3.10%) |
Oct 25, 2018 | 3.450 | 3.590 | 3.440 | 3.550 | 293,685 | +0.14(+4.11%) |
Oct 24, 2018 | 3.570 | 3.590 | 3.360 | 3.410 | 319,382 | -0.07(-2.01%) |
Oct 23, 2018 | 3.460 | 3.520 | 3.340 | 3.480 | 260,245 | -0.02(-0.57%) |
Oct 22, 2018 | 3.540 | 3.560 | 3.450 | 3.500 | 302,967 | -0.04(-1.13%) |
Oct 19, 2018 | 3.650 | 3.670 | 3.440 | 3.540 | 327,200 | -0.08(-2.21%) |
Oct 18, 2018 | 3.800 | 3.818 | 3.580 | 3.620 | 445,375 | -0.19(-4.99%) |
Oct 17, 2018 | 3.750 | 3.830 | 3.640 | 3.810 | 268,603 | +0.06(+1.60%) |
Oct 16, 2018 | 3.600 | 3.790 | 3.580 | 3.750 | 251,284 | +0.18(+5.04%) |
Oct 15, 2018 | 3.520 | 3.640 | 3.520 | 3.570 | 228,367 | +0.02(+0.56%) |
Oct 12, 2018 | 3.590 | 3.760 | 3.480 | 3.550 | 452,400 | +0.18(+5.34%) |
Oct 11, 2018 | 3.250 | 3.480 | 3.230 | 3.370 | 681,190 | +0.08(+2.43%) |
Oct 10, 2018 | 3.530 | 3.530 | 3.280 | 3.290 | 793,021 | -0.23(-6.53%) |
Oct 09, 2018 | 3.520 | 3.600 | 3.510 | 3.520 | 237,750 | -0.01(-0.28%) |
Oct 08, 2018 | 3.680 | 3.687 | 3.420 | 3.530 | 512,524 | -0.14(-3.81%) |
Oct 05, 2018 | 3.770 | 3.770 | 3.510 | 3.670 | 430,500 | -0.13(-3.42%) |
Oct 04, 2018 | 3.880 | 3.880 | 3.420 | 3.800 | 1,032,930 | -0.08(-2.06%) |
Oct 03, 2018 | 3.930 | 3.940 | 3.840 | 3.880 | 366,853 | -0.02(-0.51%) |
Oct 02, 2018 | 4.010 | 4.050 | 3.820 | 3.900 | 336,937 | -0.06(-1.52%) |
Oct 01, 2018 | 3.870 | 3.990 | 3.750 | 3.960 | 720,948 | +0.11(+2.86%) |
Sep 28, 2018 | 3.940 | 4.020 | 3.800 | 3.850 | 354,900 | -0.13(-3.27%) |
Sep 27, 2018 | 3.850 | 4.020 | 3.600 | 3.980 | 1,270,714 | +0.11(+2.84%) |
Sep 26, 2018 | 3.970 | 3.970 | 3.800 | 3.870 | 452,364 | -0.10(-2.52%) |
Sep 25, 2018 | 4.020 | 4.170 | 3.935 | 3.970 | 644,300 | -0.04(-1.00%) |
Sep 24, 2018 | 4.050 | 4.160 | 4.000 | 4.010 | 863,481 | -0.08(-1.96%) |
Sep 21, 2018 | 3.940 | 4.090 | 3.910 | 4.090 | 876,100 | +0.13(+3.28%) |
Sep 20, 2018 | 4.000 | 4.070 | 3.950 | 3.960 | 509,604 | +0.00(+0.00%) |
Sep 19, 2018 | 4.020 | 4.130 | 3.928 | 3.960 | 680,939 | -0.09(-2.22%) |
Sep 18, 2018 | 4.350 | 4.350 | 3.650 | 4.050 | 2,661,349 | -0.30(-6.90%) |
Sep 17, 2018 | 4.350 | 4.490 | 4.230 | 4.350 | 1,842,153 | +0.13(+3.08%) |
Sep 14, 2018 | 4.290 | 4.430 | 4.030 | 4.220 | 1,377,000 | +0.00(+0.00%) |
Sep 13, 2018 | 4.010 | 4.370 | 3.950 | 4.220 | 1,532,827 | +0.19(+4.71%) |
Sep 12, 2018 | 3.980 | 4.140 | 3.860 | 4.030 | 1,492,885 | +0.07(+1.77%) |
Sep 11, 2018 | 3.850 | 3.960 | 3.730 | 3.960 | 820,004 | +0.10(+2.59%) |
Sep 10, 2018 | 3.860 | 4.020 | 3.760 | 3.860 | 1,490,423 | +0.06(+1.58%) |
Sep 07, 2018 | 3.800 | 4.030 | 3.700 | 3.800 | 2,282,500 | +0.12(+3.26%) |
Sep 06, 2018 | 3.600 | 4.020 | 3.510 | 3.680 | 6,502,141 | +0.40(+12.20%) |
Sep 05, 2018 | 3.140 | 3.300 | 3.080 | 3.280 | 617,099 | +0.14(+4.46%) |