Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 3.430 | 3.580 | 3.310 | 3.510 | 94,700 | +0.11(+3.24%) |
Nov 29, 2018 | 3.380 | 3.550 | 3.330 | 3.400 | 46,377 | -0.05(-1.45%) |
Nov 28, 2018 | 3.330 | 3.490 | 3.330 | 3.450 | 72,604 | +0.02(+0.58%) |
Nov 27, 2018 | 3.400 | 3.560 | 3.330 | 3.430 | 69,353 | -0.02(-0.58%) |
Nov 26, 2018 | 3.390 | 3.520 | 3.300 | 3.450 | 76,944 | +0.05(+1.47%) |
Nov 23, 2018 | 3.310 | 3.420 | 3.310 | 3.400 | 22,400 | +0.09(+2.72%) |
Nov 21, 2018 | 3.310 | 3.310 | 3.310 | 0 | +0.01(+0.30%) | |
Nov 20, 2018 | 3.250 | 3.480 | 3.250 | 3.300 | 64,054 | +0.04(+1.23%) |
Nov 19, 2018 | 3.160 | 3.290 | 3.110 | 3.260 | 66,421 | +0.08(+2.52%) |
Nov 16, 2018 | 3.160 | 3.240 | 3.120 | 3.180 | 24,400 | +0.06(+1.92%) |
Nov 15, 2018 | 3.060 | 3.170 | 2.890 | 3.120 | 31,581 | +0.17(+5.76%) |
Nov 14, 2018 | 3.080 | 3.140 | 2.820 | 2.950 | 113,188 | -0.14(-4.53%) |
Nov 13, 2018 | 3.170 | 3.220 | 3.055 | 3.090 | 40,902 | -0.02(-0.64%) |
Nov 12, 2018 | 3.080 | 3.140 | 2.990 | 3.110 | 114,268 | -0.04(-1.27%) |
Nov 09, 2018 | 3.400 | 3.400 | 3.050 | 3.150 | 141,200 | -0.25(-7.35%) |
Nov 08, 2018 | 3.680 | 3.680 | 3.360 | 3.400 | 145,710 | -0.21(-5.82%) |
Nov 07, 2018 | 3.600 | 3.760 | 3.450 | 3.610 | 186,485 | +0.01(+0.28%) |
Nov 06, 2018 | 3.510 | 3.680 | 3.500 | 3.600 | 136,467 | +0.04(+1.12%) |
Nov 05, 2018 | 3.440 | 3.700 | 3.440 | 3.560 | 145,547 | +0.18(+5.33%) |
Nov 02, 2018 | 3.420 | 3.480 | 3.350 | 3.380 | 48,000 | -0.06(-1.74%) |
Nov 01, 2018 | 3.380 | 3.510 | 3.370 | 3.440 | 274,255 | +0.06(+1.78%) |
Oct 31, 2018 | 3.630 | 3.630 | 3.300 | 3.380 | 194,090 | -0.22(-6.11%) |
Oct 30, 2018 | 3.540 | 3.740 | 3.540 | 3.600 | 42,941 | +0.01(+0.28%) |
Oct 29, 2018 | 3.640 | 3.750 | 3.520 | 3.590 | 73,240 | -0.05(-1.37%) |
Oct 26, 2018 | 3.710 | 3.750 | 3.580 | 3.640 | 89,300 | -0.08(-2.15%) |
Oct 25, 2018 | 3.820 | 3.900 | 3.630 | 3.720 | 117,356 | -0.02(-0.53%) |
Oct 24, 2018 | 3.730 | 3.960 | 3.710 | 3.740 | 249,020 | -0.19(-4.83%) |
Oct 23, 2018 | 3.640 | 4.250 | 3.600 | 3.930 | 1,551,057 | +0.81(+25.96%) |
Oct 22, 2018 | 3.344 | 3.344 | 2.970 | 3.120 | 102,804 | -0.16(-4.88%) |
Oct 19, 2018 | 3.370 | 3.530 | 3.190 | 3.280 | 56,800 | -0.11(-3.24%) |
Oct 18, 2018 | 3.510 | 3.510 | 3.190 | 3.390 | 54,069 | -0.08(-2.31%) |
Oct 17, 2018 | 3.520 | 3.540 | 3.315 | 3.470 | 42,900 | -0.10(-2.80%) |
Oct 16, 2018 | 3.280 | 3.660 | 3.200 | 3.570 | 71,864 | +0.29(+8.84%) |
Oct 15, 2018 | 3.330 | 3.553 | 2.950 | 3.280 | 231,282 | -0.04(-1.20%) |
Oct 12, 2018 | 3.310 | 3.570 | 3.300 | 3.320 | 169,800 | +0.08(+2.47%) |
Oct 11, 2018 | 3.160 | 3.270 | 3.160 | 3.240 | 44,601 | +0.02(+0.62%) |
Oct 10, 2018 | 3.440 | 3.490 | 3.210 | 3.220 | 95,739 | -0.10(-3.01%) |
Oct 09, 2018 | 3.560 | 3.590 | 3.210 | 3.320 | 150,218 | -0.27(-7.52%) |
Oct 08, 2018 | 3.780 | 3.880 | 3.510 | 3.590 | 108,655 | -0.30(-7.71%) |
Oct 05, 2018 | 3.790 | 3.920 | 3.620 | 3.890 | 54,100 | +0.07(+1.83%) |
Oct 04, 2018 | 3.970 | 3.970 | 3.650 | 3.820 | 45,663 | -0.07(-1.80%) |
Oct 03, 2018 | 4.000 | 4.050 | 3.779 | 3.890 | 153,887 | -0.06(-1.52%) |
Oct 02, 2018 | 3.800 | 3.950 | 3.690 | 3.950 | 541,424 | +0.15(+3.95%) |
Oct 01, 2018 | 3.970 | 4.050 | 3.740 | 3.800 | 69,414 | -0.22(-5.47%) |
Sep 28, 2018 | 3.760 | 4.050 | 3.715 | 4.020 | 122,000 | +0.31(+8.36%) |
Sep 27, 2018 | 3.830 | 3.890 | 3.601 | 3.710 | 269,644 | -0.12(-3.13%) |
Sep 26, 2018 | 3.900 | 4.060 | 3.770 | 3.830 | 135,823 | -0.10(-2.54%) |
Sep 25, 2018 | 4.040 | 4.052 | 3.910 | 3.930 | 139,954 | -0.11(-2.72%) |
Sep 24, 2018 | 3.980 | 4.120 | 3.940 | 4.040 | 340,746 | +0.02(+0.50%) |
Sep 21, 2018 | 4.300 | 4.310 | 3.950 | 4.020 | 182,300 | -0.27(-6.29%) |
Sep 20, 2018 | 4.350 | 4.370 | 4.130 | 4.290 | 134,386 | -0.10(-2.28%) |
Sep 19, 2018 | 4.470 | 4.490 | 4.170 | 4.390 | 147,403 | -0.05(-1.13%) |
Sep 18, 2018 | 4.320 | 4.550 | 4.140 | 4.440 | 112,284 | +0.14(+3.26%) |
Sep 17, 2018 | 4.590 | 4.650 | 4.200 | 4.300 | 189,521 | -0.33(-7.13%) |
Sep 14, 2018 | 4.510 | 4.700 | 4.510 | 4.630 | 138,200 | -0.04(-0.86%) |
Sep 13, 2018 | 4.750 | 4.910 | 4.590 | 4.670 | 78,876 | -0.12(-2.51%) |
Sep 12, 2018 | 5.060 | 5.060 | 4.660 | 4.790 | 209,554 | -0.20(-4.01%) |
Sep 11, 2018 | 4.790 | 5.115 | 4.750 | 4.990 | 129,947 | +0.13(+2.67%) |
Sep 10, 2018 | 4.960 | 4.960 | 4.740 | 4.860 | 90,297 | +0.00(+0.00%) |
Sep 07, 2018 | 4.810 | 5.030 | 4.760 | 4.860 | 203,000 | +0.06(+1.25%) |
Sep 06, 2018 | 5.100 | 5.120 | 4.600 | 4.800 | 216,302 | -0.24(-4.76%) |
Sep 05, 2018 | 4.650 | 5.150 | 4.500 | 5.040 | 871,348 | +0.61(+13.77%) |