Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 3.660 | 3.810 | 3.545 | 3.710 | 2,360,000 | +0.05(+1.37%) |
Nov 29, 2018 | 3.470 | 3.670 | 3.430 | 3.660 | 1,867,856 | +0.19(+5.48%) |
Nov 28, 2018 | 3.300 | 3.470 | 3.140 | 3.470 | 976,422 | +0.20(+6.12%) |
Nov 27, 2018 | 3.620 | 3.650 | 3.250 | 3.270 | 1,059,916 | -0.39(-10.66%) |
Nov 26, 2018 | 3.660 | 3.730 | 3.580 | 3.660 | 570,593 | +0.02(+0.55%) |
Nov 23, 2018 | 3.600 | 3.725 | 3.570 | 3.640 | 581,800 | +0.03(+0.83%) |
Nov 21, 2018 | 3.610 | 3.610 | 3.610 | 0 | +0.07(+1.98%) | |
Nov 20, 2018 | 3.630 | 3.680 | 3.380 | 3.540 | 1,296,098 | -0.15(-4.07%) |
Nov 19, 2018 | 4.020 | 4.020 | 3.660 | 3.690 | 1,091,857 | -0.31(-7.75%) |
Nov 16, 2018 | 3.860 | 4.010 | 3.760 | 4.000 | 642,500 | +0.09(+2.30%) |
Nov 15, 2018 | 3.700 | 3.920 | 3.600 | 3.910 | 1,104,623 | +0.20(+5.39%) |
Nov 14, 2018 | 3.700 | 3.860 | 3.510 | 3.710 | 830,683 | +0.04(+1.09%) |
Nov 13, 2018 | 3.970 | 4.000 | 3.580 | 3.670 | 1,108,507 | -0.31(-7.79%) |
Nov 12, 2018 | 3.960 | 4.090 | 3.770 | 3.980 | 977,979 | -0.01(-0.25%) |
Nov 09, 2018 | 4.030 | 4.030 | 3.870 | 3.990 | 805,800 | -0.07(-1.72%) |
Nov 08, 2018 | 4.040 | 4.170 | 3.950 | 4.060 | 707,268 | +0.03(+0.74%) |
Nov 07, 2018 | 3.790 | 4.080 | 3.710 | 4.030 | 1,251,238 | +0.28(+7.47%) |
Nov 06, 2018 | 3.700 | 3.760 | 3.570 | 3.750 | 656,270 | +0.03(+0.81%) |
Nov 05, 2018 | 3.730 | 3.780 | 3.520 | 3.720 | 1,289,127 | -0.03(-0.80%) |
Nov 02, 2018 | 3.900 | 4.040 | 3.730 | 3.750 | 674,700 | -0.18(-4.58%) |
Nov 01, 2018 | 3.800 | 4.080 | 3.230 | 3.930 | 2,378,374 | +0.06(+1.55%) |
Oct 31, 2018 | 4.360 | 4.400 | 3.650 | 3.870 | 1,944,766 | -0.32(-7.64%) |
Oct 30, 2018 | 4.130 | 4.320 | 4.090 | 4.190 | 620,481 | +0.04(+0.96%) |
Oct 29, 2018 | 4.470 | 4.560 | 4.040 | 4.150 | 896,067 | -0.32(-7.16%) |
Oct 26, 2018 | 4.350 | 4.570 | 4.300 | 4.470 | 770,100 | +0.04(+0.90%) |
Oct 25, 2018 | 4.150 | 4.520 | 4.150 | 4.430 | 1,209,659 | +0.35(+8.58%) |
Oct 24, 2018 | 4.360 | 4.460 | 4.080 | 4.080 | 945,607 | -0.32(-7.27%) |
Oct 23, 2018 | 4.250 | 4.490 | 4.090 | 4.400 | 902,056 | +0.05(+1.15%) |
Oct 22, 2018 | 4.350 | 4.450 | 4.080 | 4.350 | 995,872 | +0.03(+0.69%) |
Oct 19, 2018 | 4.740 | 4.850 | 4.280 | 4.320 | 1,097,500 | -0.38(-8.09%) |
Oct 18, 2018 | 4.550 | 5.360 | 4.440 | 4.700 | 2,552,849 | +0.15(+3.30%) |
Oct 17, 2018 | 4.700 | 4.710 | 4.380 | 4.550 | 684,304 | -0.11(-2.36%) |
Oct 16, 2018 | 4.350 | 4.680 | 4.270 | 4.660 | 1,039,296 | +0.39(+9.13%) |
Oct 15, 2018 | 4.370 | 4.380 | 4.180 | 4.270 | 580,693 | -0.15(-3.39%) |
Oct 12, 2018 | 4.430 | 4.620 | 4.300 | 4.420 | 862,600 | +0.01(+0.23%) |
Oct 11, 2018 | 4.000 | 4.630 | 3.960 | 4.410 | 1,599,071 | +0.35(+8.62%) |
Oct 10, 2018 | 4.090 | 4.130 | 3.940 | 4.060 | 1,643,794 | -0.10(-2.40%) |
Oct 09, 2018 | 4.080 | 4.250 | 4.040 | 4.160 | 925,034 | +0.08(+1.96%) |
Oct 08, 2018 | 4.180 | 4.230 | 4.010 | 4.080 | 1,009,790 | -0.14(-3.32%) |
Oct 05, 2018 | 4.730 | 4.740 | 4.190 | 4.220 | 1,302,700 | -0.47(-10.02%) |
Oct 04, 2018 | 5.130 | 5.130 | 4.640 | 4.690 | 980,511 | -0.47(-9.11%) |
Oct 03, 2018 | 5.140 | 5.270 | 5.010 | 5.160 | 828,905 | +0.02(+0.39%) |
Oct 02, 2018 | 5.490 | 5.520 | 5.080 | 5.140 | 1,156,266 | -0.33(-6.03%) |
Oct 01, 2018 | 5.700 | 5.730 | 5.440 | 5.470 | 1,374,084 | -0.19(-3.36%) |
Sep 28, 2018 | 5.540 | 5.685 | 5.420 | 5.660 | 860,100 | +0.15(+2.72%) |
Sep 27, 2018 | 5.420 | 5.510 | 5.330 | 5.510 | 564,592 | +0.07(+1.29%) |
Sep 26, 2018 | 5.550 | 5.570 | 5.220 | 5.440 | 1,126,180 | -0.12(-2.16%) |
Sep 25, 2018 | 5.350 | 5.710 | 5.230 | 5.560 | 1,432,630 | +0.23(+4.32%) |
Sep 24, 2018 | 5.040 | 5.340 | 4.990 | 5.330 | 933,242 | +0.25(+4.92%) |
Sep 21, 2018 | 5.190 | 5.190 | 4.970 | 5.080 | 7,752,100 | -0.07(-1.36%) |
Sep 20, 2018 | 4.890 | 5.210 | 4.820 | 5.150 | 955,719 | +0.30(+6.19%) |
Sep 19, 2018 | 5.040 | 5.230 | 4.780 | 4.850 | 1,580,117 | -0.17(-3.39%) |
Sep 18, 2018 | 5.030 | 5.185 | 4.930 | 5.020 | 1,084,025 | -0.02(-0.40%) |
Sep 17, 2018 | 5.430 | 5.430 | 5.010 | 5.040 | 1,176,807 | -0.43(-7.86%) |
Sep 14, 2018 | 5.430 | 5.530 | 5.310 | 5.470 | 828,400 | +0.08(+1.48%) |
Sep 13, 2018 | 5.690 | 5.790 | 5.360 | 5.390 | 1,277,022 | -0.18(-3.23%) |
Sep 12, 2018 | 5.820 | 5.880 | 5.560 | 5.570 | 1,193,880 | -0.32(-5.43%) |
Sep 11, 2018 | 6.080 | 6.180 | 5.790 | 5.890 | 927,537 | -0.20(-3.28%) |
Sep 10, 2018 | 6.080 | 6.165 | 6.050 | 6.090 | 564,331 | +0.04(+0.66%) |
Sep 07, 2018 | 6.130 | 6.270 | 6.020 | 6.050 | 653,900 | -0.08(-1.31%) |
Sep 06, 2018 | 6.380 | 6.390 | 6.050 | 6.130 | 1,238,684 | -0.26(-4.07%) |
Sep 05, 2018 | 6.340 | 6.690 | 6.270 | 6.390 | 961,139 | +0.00(+0.00%) |