Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 2.940 | 3.050 | 2.940 | 3.020 | 2,483,700 | +0.08(+2.55%) |
Nov 29, 2018 | 3.180 | 3.195 | 2.850 | 2.945 | 2,452,714 | -0.23(-7.10%) |
Nov 28, 2018 | 3.120 | 3.270 | 3.045 | 3.170 | 2,514,073 | +0.06(+1.93%) |
Nov 27, 2018 | 3.210 | 3.270 | 2.980 | 3.110 | 1,938,376 | -0.13(-4.01%) |
Nov 26, 2018 | 3.200 | 3.270 | 3.160 | 3.240 | 1,651,667 | +0.08(+2.53%) |
Nov 23, 2018 | 3.160 | 3.250 | 3.150 | 3.160 | 688,600 | -0.04(-1.25%) |
Nov 21, 2018 | 3.200 | 3.200 | 3.200 | 0 | +0.00(+0.00%) | |
Nov 20, 2018 | 3.250 | 3.390 | 3.090 | 3.200 | 3,722,454 | -0.15(-4.48%) |
Nov 19, 2018 | 3.650 | 3.670 | 3.280 | 3.350 | 4,111,262 | -0.29(-7.97%) |
Nov 16, 2018 | 3.850 | 3.880 | 3.540 | 3.640 | 3,360,900 | -0.27(-6.91%) |
Nov 15, 2018 | 4.000 | 4.020 | 3.650 | 3.910 | 4,812,992 | -0.12(-2.98%) |
Nov 14, 2018 | 4.360 | 4.550 | 3.940 | 4.030 | 3,581,685 | -0.26(-6.06%) |
Nov 13, 2018 | 4.210 | 4.350 | 4.050 | 4.290 | 1,931,655 | +0.11(+2.63%) |
Nov 12, 2018 | 4.240 | 4.340 | 4.090 | 4.180 | 1,746,924 | -0.10(-2.34%) |
Nov 09, 2018 | 4.420 | 4.440 | 4.245 | 4.280 | 1,629,000 | -0.16(-3.60%) |
Nov 08, 2018 | 4.430 | 4.510 | 4.305 | 4.440 | 1,309,676 | +0.03(+0.68%) |
Nov 07, 2018 | 4.200 | 4.410 | 4.005 | 4.410 | 4,341,651 | +0.21(+5.00%) |
Nov 06, 2018 | 3.990 | 4.220 | 3.940 | 4.200 | 1,739,288 | +0.18(+4.48%) |
Nov 05, 2018 | 3.900 | 4.030 | 3.760 | 4.020 | 1,298,981 | +0.12(+3.08%) |
Nov 02, 2018 | 3.730 | 3.930 | 3.725 | 3.900 | 2,280,400 | +0.21(+5.69%) |
Nov 01, 2018 | 3.890 | 3.920 | 3.590 | 3.690 | 2,204,393 | -0.16(-4.16%) |
Oct 31, 2018 | 4.270 | 4.300 | 3.850 | 3.850 | 2,445,975 | -0.39(-9.20%) |
Oct 30, 2018 | 3.750 | 4.260 | 3.720 | 4.240 | 2,658,378 | +0.47(+12.47%) |
Oct 29, 2018 | 3.720 | 3.950 | 3.700 | 3.770 | 2,302,502 | +0.09(+2.45%) |
Oct 26, 2018 | 3.700 | 3.830 | 3.600 | 3.680 | 1,739,800 | -0.09(-2.39%) |
Oct 25, 2018 | 3.760 | 3.860 | 3.660 | 3.770 | 1,564,263 | +0.06(+1.62%) |
Oct 24, 2018 | 3.700 | 3.850 | 3.610 | 3.710 | 1,728,811 | +0.02(+0.54%) |
Oct 23, 2018 | 3.670 | 3.730 | 3.450 | 3.690 | 3,612,109 | -0.08(-2.12%) |
Oct 22, 2018 | 3.650 | 3.860 | 3.620 | 3.770 | 2,205,790 | +0.14(+3.86%) |
Oct 19, 2018 | 3.910 | 4.000 | 3.620 | 3.630 | 2,643,600 | -0.27(-6.92%) |
Oct 18, 2018 | 4.260 | 4.320 | 3.860 | 3.900 | 1,831,715 | -0.37(-8.67%) |
Oct 17, 2018 | 4.550 | 4.550 | 4.160 | 4.270 | 2,410,636 | -0.28(-6.15%) |
Oct 16, 2018 | 4.660 | 4.660 | 4.470 | 4.550 | 1,543,169 | -0.07(-1.52%) |
Oct 15, 2018 | 4.540 | 4.710 | 4.520 | 4.620 | 1,932,173 | +0.10(+2.21%) |
Oct 12, 2018 | 4.680 | 4.730 | 4.410 | 4.520 | 2,407,100 | -0.06(-1.31%) |
Oct 11, 2018 | 4.270 | 4.690 | 4.233 | 4.580 | 5,643,062 | +0.32(+7.51%) |
Oct 10, 2018 | 4.370 | 4.400 | 4.190 | 4.260 | 1,481,027 | -0.08(-1.84%) |
Oct 09, 2018 | 4.200 | 4.490 | 4.180 | 4.340 | 2,348,810 | +0.14(+3.33%) |
Oct 08, 2018 | 4.280 | 4.470 | 4.090 | 4.200 | 2,414,926 | -0.12(-2.78%) |
Oct 05, 2018 | 4.180 | 4.440 | 4.140 | 4.320 | 2,986,900 | +0.13(+3.10%) |
Oct 04, 2018 | 4.050 | 4.300 | 3.980 | 4.190 | 3,444,265 | +0.14(+3.46%) |
Oct 03, 2018 | 3.860 | 4.060 | 3.770 | 4.050 | 3,010,487 | +0.19(+4.92%) |
Oct 02, 2018 | 4.220 | 4.290 | 3.810 | 3.860 | 3,646,636 | -0.34(-8.10%) |
Oct 01, 2018 | 4.550 | 4.650 | 4.190 | 4.200 | 4,102,405 | -0.37(-8.10%) |
Sep 28, 2018 | 4.710 | 4.870 | 4.540 | 4.570 | 3,142,100 | -0.19(-3.99%) |
Sep 27, 2018 | 4.690 | 5.080 | 4.660 | 4.760 | 4,652,309 | +0.07(+1.49%) |
Sep 26, 2018 | 4.480 | 4.835 | 4.300 | 4.690 | 6,290,904 | +0.21(+4.69%) |
Sep 25, 2018 | 4.680 | 4.700 | 4.120 | 4.480 | 9,872,139 | +0.47(+11.72%) |
Sep 24, 2018 | 4.330 | 4.500 | 3.890 | 4.010 | 9,537,062 | -0.21(-4.98%) |
Sep 21, 2018 | 4.110 | 4.270 | 4.020 | 4.220 | 7,320,900 | +0.10(+2.43%) |
Sep 20, 2018 | 4.020 | 4.140 | 3.860 | 4.120 | 1,357,500 | +0.13(+3.26%) |
Sep 19, 2018 | 4.030 | 4.090 | 3.960 | 3.990 | 1,242,960 | -0.05(-1.24%) |
Sep 18, 2018 | 4.080 | 4.165 | 4.020 | 4.040 | 1,169,205 | -0.02(-0.49%) |
Sep 17, 2018 | 4.090 | 4.140 | 3.870 | 4.060 | 2,337,133 | -0.05(-1.22%) |
Sep 14, 2018 | 4.210 | 4.310 | 4.080 | 4.110 | 1,270,800 | -0.12(-2.84%) |
Sep 13, 2018 | 4.380 | 4.380 | 4.210 | 4.230 | 2,285,774 | -0.11(-2.53%) |
Sep 12, 2018 | 4.560 | 4.660 | 4.325 | 4.340 | 2,043,617 | -0.20(-4.41%) |
Sep 11, 2018 | 4.410 | 4.560 | 4.310 | 4.540 | 2,305,488 | +0.10(+2.25%) |
Sep 10, 2018 | 4.500 | 4.550 | 4.410 | 4.440 | 1,538,653 | -0.05(-1.11%) |
Sep 07, 2018 | 4.380 | 4.520 | 4.310 | 4.490 | 2,263,400 | +0.11(+2.51%) |
Sep 06, 2018 | 4.600 | 4.600 | 4.370 | 4.380 | 981,246 | -0.19(-4.16%) |
Sep 05, 2018 | 4.650 | 4.690 | 4.460 | 4.570 | 1,680,512 | -0.10(-2.14%) |