Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 4.512 | 4.584 | 4.394 | 4.486 | 1,384,683 | -0.05(-1.15%) |
Nov 29, 2018 | 4.754 | 4.807 | 4.499 | 4.538 | 2,344,687 | -0.25(-5.20%) |
Nov 28, 2018 | 4.722 | 4.892 | 4.689 | 4.787 | 2,943,416 | +0.10(+2.09%) |
Nov 27, 2018 | 4.506 | 4.813 | 4.401 | 4.689 | 4,526,359 | +0.07(+1.56%) |
Nov 26, 2018 | 4.034 | 4.695 | 4.008 | 4.617 | 10,109,769 | +0.65(+16.34%) |
Nov 23, 2018 | 3.929 | 4.073 | 3.929 | 3.969 | 889,935 | +0.00(+0.00%) |
Nov 21, 2018 | 3.969 | 3.969 | 3.969 | 0 | +0.05(+1.17%) | |
Nov 20, 2018 | 4.073 | 4.126 | 3.864 | 3.923 | 3,160,728 | -0.24(-5.67%) |
Nov 19, 2018 | 4.250 | 4.289 | 4.086 | 4.158 | 1,654,890 | -0.10(-2.46%) |
Nov 16, 2018 | 4.086 | 4.322 | 4.086 | 4.263 | 3,257,243 | +0.15(+3.66%) |
Nov 15, 2018 | 3.995 | 4.165 | 3.955 | 4.113 | 1,735,959 | +0.13(+3.29%) |
Nov 14, 2018 | 4.041 | 4.106 | 3.949 | 3.982 | 1,999,750 | -0.04(-0.98%) |
Nov 13, 2018 | 4.178 | 4.217 | 4.001 | 4.021 | 2,475,679 | -0.13(-3.15%) |
Nov 12, 2018 | 4.086 | 4.303 | 4.054 | 4.152 | 2,796,816 | +0.06(+1.44%) |
Nov 09, 2018 | 4.027 | 4.165 | 3.995 | 4.093 | 1,822,779 | -0.01(-0.16%) |
Nov 08, 2018 | 4.204 | 4.237 | 4.034 | 4.100 | 2,113,122 | -0.12(-2.80%) |
Nov 07, 2018 | 4.086 | 4.289 | 4.080 | 4.217 | 2,581,201 | +0.17(+4.21%) |
Nov 06, 2018 | 4.132 | 4.178 | 4.008 | 4.047 | 3,584,528 | -0.12(-2.83%) |
Nov 05, 2018 | 4.027 | 4.361 | 4.014 | 4.165 | 5,124,285 | +0.18(+4.43%) |
Nov 02, 2018 | 4.080 | 4.217 | 3.975 | 3.988 | 3,116,759 | -0.09(-2.25%) |
Nov 01, 2018 | 3.929 | 4.126 | 3.864 | 4.080 | 2,805,824 | +0.14(+3.66%) |
Oct 31, 2018 | 3.975 | 4.014 | 3.772 | 3.936 | 5,260,083 | -0.27(-6.39%) |
Oct 30, 2018 | 3.903 | 4.204 | 3.864 | 4.204 | 3,641,261 | +0.31(+8.08%) |
Oct 29, 2018 | 4.126 | 4.165 | 3.857 | 3.890 | 5,314,068 | -0.18(-4.35%) |
Oct 26, 2018 | 4.185 | 4.231 | 4.014 | 4.067 | 3,241,973 | -0.20(-4.75%) |
Oct 25, 2018 | 4.237 | 4.296 | 4.100 | 4.270 | 2,587,868 | +0.07(+1.56%) |
Oct 24, 2018 | 4.348 | 4.388 | 4.191 | 4.204 | 2,410,867 | -0.15(-3.46%) |
Oct 23, 2018 | 4.322 | 4.401 | 4.198 | 4.355 | 2,740,543 | -0.07(-1.48%) |
Oct 22, 2018 | 4.591 | 4.597 | 4.348 | 4.420 | 2,042,263 | -0.17(-3.71%) |
Oct 19, 2018 | 4.565 | 4.653 | 4.440 | 4.591 | 2,214,913 | +0.07(+1.45%) |
Oct 18, 2018 | 4.499 | 4.702 | 4.440 | 4.525 | 2,366,795 | +0.01(+0.29%) |
Oct 17, 2018 | 4.551 | 4.565 | 4.427 | 4.512 | 1,579,791 | -0.04(-0.86%) |
Oct 16, 2018 | 4.407 | 4.571 | 4.375 | 4.551 | 2,497,445 | +0.17(+3.89%) |
Oct 15, 2018 | 4.257 | 4.420 | 4.204 | 4.381 | 2,483,775 | +0.10(+2.45%) |
Oct 12, 2018 | 4.329 | 4.329 | 4.172 | 4.276 | 2,667,821 | +0.03(+0.77%) |
Oct 11, 2018 | 4.375 | 4.388 | 4.165 | 4.244 | 4,300,818 | -0.15(-3.43%) |
Oct 10, 2018 | 4.394 | 4.610 | 4.388 | 4.394 | 2,376,123 | -0.04(-0.89%) |
Oct 09, 2018 | 4.440 | 4.512 | 4.381 | 4.434 | 1,708,010 | -0.02(-0.44%) |
Oct 08, 2018 | 4.460 | 4.479 | 4.342 | 4.453 | 2,273,077 | -0.02(-0.44%) |
Oct 05, 2018 | 4.604 | 4.656 | 4.401 | 4.473 | 3,166,081 | -0.13(-2.85%) |
Oct 04, 2018 | 4.774 | 4.774 | 4.525 | 4.604 | 2,418,143 | -0.06(-1.26%) |
Oct 03, 2018 | 4.984 | 4.984 | 4.617 | 4.663 | 2,880,584 | -0.14(-2.86%) |
Oct 02, 2018 | 4.656 | 4.925 | 4.656 | 4.800 | 2,598,850 | +0.14(+3.09%) |
Oct 01, 2018 | 4.781 | 4.833 | 4.617 | 4.656 | 2,336,560 | -0.12(-2.60%) |
Sep 28, 2018 | 4.813 | 4.859 | 4.735 | 4.781 | 2,235,986 | -0.09(-1.88%) |
Sep 27, 2018 | 4.964 | 4.997 | 4.859 | 4.872 | 1,988,916 | -0.08(-1.59%) |
Sep 26, 2018 | 5.036 | 5.062 | 4.938 | 4.951 | 1,742,696 | -0.10(-2.07%) |
Sep 25, 2018 | 5.115 | 5.141 | 5.016 | 5.056 | 1,334,507 | -0.04(-0.77%) |
Sep 24, 2018 | 5.108 | 5.246 | 5.082 | 5.095 | 2,632,149 | -0.07(-1.39%) |
Sep 21, 2018 | 5.272 | 5.331 | 5.085 | 5.167 | 5,152,708 | -0.12(-2.23%) |
Sep 20, 2018 | 5.160 | 5.350 | 5.029 | 5.285 | 4,407,540 | +0.08(+1.51%) |
Sep 19, 2018 | 5.239 | 5.311 | 4.977 | 5.206 | 7,899,310 | +0.26(+5.30%) |
Sep 18, 2018 | 4.381 | 5.003 | 4.348 | 4.944 | 10,357,413 | +0.64(+14.74%) |
Sep 17, 2018 | 4.375 | 4.381 | 4.263 | 4.309 | 1,483,993 | -0.08(-1.79%) |
Sep 14, 2018 | 4.355 | 4.394 | 4.276 | 4.388 | 1,783,688 | +0.04(+0.90%) |
Sep 13, 2018 | 4.506 | 4.571 | 4.335 | 4.348 | 1,920,088 | -0.14(-3.21%) |
Sep 12, 2018 | 4.506 | 4.551 | 4.388 | 4.492 | 1,745,832 | -0.01(-0.29%) |
Sep 11, 2018 | 4.198 | 4.525 | 4.165 | 4.506 | 3,686,297 | +0.28(+6.50%) |
Sep 10, 2018 | 4.191 | 4.263 | 4.178 | 4.231 | 1,376,130 | +0.06(+1.41%) |
Sep 07, 2018 | 4.342 | 4.342 | 4.165 | 4.172 | 2,126,500 | -0.10(-2.45%) |
Sep 06, 2018 | 4.381 | 4.427 | 4.257 | 4.276 | 2,091,498 | -0.12(-2.68%) |
Sep 05, 2018 | 4.394 | 4.407 | 4.276 | 4.394 | 1,895,402 | -0.01(-0.15%) |