Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 2.750 | 2.860 | 2.680 | 2.690 | 40,900 | -0.04(-1.47%) |
Nov 29, 2018 | 2.660 | 2.840 | 2.660 | 2.730 | 29,009 | +0.03(+1.11%) |
Nov 28, 2018 | 2.750 | 2.940 | 2.610 | 2.700 | 65,564 | -0.05(-1.82%) |
Nov 27, 2018 | 2.800 | 2.830 | 2.695 | 2.750 | 40,706 | -0.06(-2.14%) |
Nov 26, 2018 | 2.880 | 3.000 | 2.800 | 2.810 | 107,894 | -0.07(-2.43%) |
Nov 23, 2018 | 2.880 | 2.950 | 2.860 | 2.880 | 6,700 | -0.05(-1.71%) |
Nov 21, 2018 | 2.930 | 2.930 | 2.930 | 0 | +0.24(+8.92%) | |
Nov 20, 2018 | 2.770 | 2.791 | 2.634 | 2.690 | 34,098 | -0.11(-3.93%) |
Nov 19, 2018 | 2.860 | 2.920 | 2.750 | 2.800 | 26,348 | -0.04(-1.41%) |
Nov 16, 2018 | 2.890 | 3.050 | 2.770 | 2.840 | 21,100 | -0.03(-1.05%) |
Nov 15, 2018 | 2.950 | 2.950 | 2.810 | 2.870 | 21,194 | -0.03(-1.03%) |
Nov 14, 2018 | 2.980 | 3.110 | 2.900 | 2.900 | 15,664 | -0.05(-1.69%) |
Nov 13, 2018 | 3.100 | 3.100 | 2.925 | 2.950 | 13,456 | +0.03(+1.03%) |
Nov 12, 2018 | 2.950 | 3.130 | 2.920 | 2.920 | 18,287 | +0.00(+0.00%) |
Nov 09, 2018 | 3.030 | 3.430 | 2.900 | 2.920 | 71,800 | -0.13(-4.26%) |
Nov 08, 2018 | 3.170 | 3.310 | 2.880 | 3.050 | 111,988 | -0.14(-4.24%) |
Nov 07, 2018 | 3.310 | 3.470 | 3.160 | 3.185 | 47,448 | -0.11(-3.48%) |
Nov 06, 2018 | 3.350 | 3.480 | 3.260 | 3.300 | 16,548 | -0.07(-2.08%) |
Nov 05, 2018 | 3.700 | 3.825 | 3.360 | 3.370 | 42,959 | -0.28(-7.67%) |
Nov 02, 2018 | 3.860 | 3.860 | 3.650 | 3.650 | 28,200 | -0.12(-3.18%) |
Nov 01, 2018 | 3.760 | 3.930 | 3.710 | 3.770 | 185,561 | +0.04(+1.07%) |
Oct 31, 2018 | 3.568 | 3.815 | 3.540 | 3.730 | 35,737 | -0.02(-0.53%) |
Oct 30, 2018 | 3.940 | 4.170 | 3.675 | 3.750 | 49,504 | -0.14(-3.60%) |
Oct 29, 2018 | 3.690 | 4.070 | 3.518 | 3.890 | 39,008 | +0.20(+5.42%) |
Oct 26, 2018 | 3.300 | 3.690 | 3.170 | 3.690 | 41,800 | +0.30(+8.85%) |
Oct 25, 2018 | 3.270 | 3.400 | 3.260 | 3.390 | 25,780 | +0.16(+4.95%) |
Oct 24, 2018 | 3.350 | 3.380 | 3.220 | 3.230 | 28,862 | -0.12(-3.58%) |
Oct 23, 2018 | 3.370 | 4.080 | 3.350 | 3.350 | 16,285 | -0.06(-1.76%) |
Oct 22, 2018 | 3.570 | 3.570 | 3.360 | 3.410 | 7,649 | -0.15(-4.21%) |
Oct 19, 2018 | 3.620 | 3.890 | 3.560 | 3.560 | 40,200 | -0.07(-1.93%) |
Oct 18, 2018 | 3.600 | 3.750 | 3.600 | 3.630 | 37,393 | +0.05(+1.40%) |
Oct 17, 2018 | 3.610 | 3.890 | 3.570 | 3.580 | 27,038 | -0.08(-2.19%) |
Oct 16, 2018 | 3.590 | 3.740 | 3.580 | 3.660 | 26,944 | +0.08(+2.23%) |
Oct 15, 2018 | 3.560 | 3.680 | 3.510 | 3.580 | 18,303 | +0.01(+0.28%) |
Oct 12, 2018 | 3.600 | 3.600 | 3.390 | 3.570 | 55,600 | -0.01(-0.28%) |
Oct 11, 2018 | 3.150 | 3.680 | 3.150 | 3.580 | 123,068 | +0.43(+13.65%) |
Oct 10, 2018 | 3.450 | 3.460 | 3.080 | 3.150 | 147,827 | -0.28(-8.16%) |
Oct 09, 2018 | 3.800 | 4.000 | 3.420 | 3.430 | 141,094 | -0.35(-9.26%) |
Oct 08, 2018 | 3.850 | 3.911 | 3.750 | 3.780 | 76,303 | -0.05(-1.31%) |
Oct 05, 2018 | 3.940 | 3.940 | 3.720 | 3.830 | 178,700 | +0.04(+1.06%) |
Oct 04, 2018 | 4.080 | 4.167 | 3.790 | 3.790 | 109,940 | -0.30(-7.33%) |
Oct 03, 2018 | 4.060 | 4.300 | 4.040 | 4.090 | 73,884 | +0.03(+0.74%) |
Oct 02, 2018 | 4.110 | 4.170 | 4.060 | 4.060 | 38,303 | -0.05(-1.22%) |
Oct 01, 2018 | 4.460 | 4.460 | 4.110 | 4.110 | 100,223 | -0.11(-2.61%) |
Sep 28, 2018 | 4.495 | 4.495 | 4.190 | 4.220 | 77,000 | -0.08(-1.86%) |
Sep 27, 2018 | 4.560 | 4.665 | 4.280 | 4.300 | 77,465 | -0.04(-0.92%) |
Sep 26, 2018 | 4.757 | 4.757 | 4.310 | 4.340 | 44,986 | -0.25(-5.45%) |
Sep 25, 2018 | 4.770 | 4.870 | 4.510 | 4.590 | 73,135 | -0.14(-2.96%) |
Sep 24, 2018 | 5.040 | 5.040 | 4.710 | 4.730 | 56,591 | -0.28(-5.59%) |
Sep 21, 2018 | 5.220 | 5.450 | 4.930 | 5.010 | 212,000 | -0.25(-4.75%) |
Sep 20, 2018 | 5.470 | 5.710 | 5.200 | 5.260 | 287,507 | -0.21(-3.84%) |
Sep 19, 2018 | 4.890 | 5.754 | 4.790 | 5.470 | 194,978 | +0.55(+11.18%) |
Sep 18, 2018 | 4.960 | 4.990 | 4.830 | 4.920 | 29,792 | -0.06(-1.20%) |
Sep 17, 2018 | 4.830 | 5.070 | 4.780 | 4.980 | 39,495 | +0.14(+2.89%) |
Sep 14, 2018 | 4.920 | 5.000 | 4.790 | 4.840 | 40,000 | -0.09(-1.83%) |
Sep 13, 2018 | 4.970 | 5.000 | 4.850 | 4.930 | 48,808 | -0.05(-1.00%) |
Sep 12, 2018 | 4.940 | 5.000 | 4.810 | 4.980 | 48,104 | +0.01(+0.20%) |
Sep 11, 2018 | 4.960 | 5.000 | 4.850 | 4.970 | 31,889 | -0.02(-0.40%) |
Sep 10, 2018 | 4.990 | 5.030 | 4.920 | 4.990 | 16,518 | -0.01(-0.20%) |
Sep 07, 2018 | 5.010 | 5.050 | 4.960 | 5.000 | 15,800 | -0.02(-0.40%) |
Sep 06, 2018 | 5.000 | 5.140 | 5.000 | 5.020 | 17,990 | -0.01(-0.20%) |
Sep 05, 2018 | 5.010 | 5.070 | 4.860 | 5.030 | 21,581 | +0.01(+0.20%) |