Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 3.039 | 3.077 | 2.944 | 3.058 | 1,508,095 | +0.03(+0.94%) |
Nov 29, 2018 | 3.077 | 3.133 | 3.010 | 3.029 | 1,539,787 | -0.04(-1.24%) |
Nov 28, 2018 | 3.029 | 3.176 | 3.020 | 3.067 | 2,111,585 | +0.04(+1.25%) |
Nov 27, 2018 | 3.096 | 3.124 | 3.010 | 3.029 | 1,436,581 | -0.09(-2.74%) |
Nov 26, 2018 | 3.181 | 3.209 | 3.096 | 3.115 | 1,421,747 | -0.05(-1.50%) |
Nov 23, 2018 | 3.342 | 3.352 | 3.115 | 3.162 | 1,432,585 | -0.24(-6.98%) |
Nov 21, 2018 | 3.399 | 3.399 | 3.399 | 0 | +0.05(+1.42%) | |
Nov 20, 2018 | 3.409 | 3.418 | 3.257 | 3.352 | 2,636,696 | -0.06(-1.67%) |
Nov 19, 2018 | 3.456 | 3.494 | 3.390 | 3.409 | 1,265,456 | -0.06(-1.64%) |
Nov 16, 2018 | 3.447 | 3.542 | 3.418 | 3.466 | 1,595,926 | +0.08(+2.24%) |
Nov 15, 2018 | 3.371 | 3.447 | 3.333 | 3.390 | 1,225,513 | +0.05(+1.42%) |
Nov 14, 2018 | 3.209 | 3.409 | 3.190 | 3.342 | 1,575,351 | +0.11(+3.53%) |
Nov 13, 2018 | 3.314 | 3.352 | 3.152 | 3.228 | 2,942,972 | -0.09(-2.58%) |
Nov 12, 2018 | 3.409 | 3.447 | 3.276 | 3.314 | 1,553,813 | -0.09(-2.79%) |
Nov 09, 2018 | 3.542 | 3.561 | 3.399 | 3.409 | 2,058,255 | -0.19(-5.28%) |
Nov 08, 2018 | 3.646 | 3.694 | 3.589 | 3.599 | 1,521,447 | -0.09(-2.32%) |
Nov 07, 2018 | 3.703 | 3.732 | 3.656 | 3.684 | 1,549,940 | -0.01(-0.26%) |
Nov 06, 2018 | 3.770 | 3.808 | 3.599 | 3.694 | 1,400,743 | -0.08(-2.02%) |
Nov 05, 2018 | 3.732 | 3.798 | 3.656 | 3.770 | 1,560,602 | +0.09(+2.58%) |
Nov 02, 2018 | 3.855 | 3.941 | 3.551 | 3.675 | 3,091,279 | -0.33(-8.29%) |
Nov 01, 2018 | 3.922 | 4.026 | 3.874 | 4.007 | 2,545,146 | +0.22(+5.76%) |
Oct 31, 2018 | 3.912 | 3.912 | 3.770 | 3.789 | 2,644,687 | -0.15(-3.86%) |
Oct 30, 2018 | 3.922 | 4.017 | 3.865 | 3.941 | 2,100,088 | -0.01(-0.24%) |
Oct 29, 2018 | 4.131 | 4.187 | 3.941 | 3.950 | 2,074,239 | -0.18(-4.37%) |
Oct 26, 2018 | 4.168 | 4.311 | 4.121 | 4.131 | 1,632,154 | -0.01(-0.23%) |
Oct 25, 2018 | 4.463 | 4.491 | 4.131 | 4.140 | 2,394,372 | -0.30(-6.84%) |
Oct 24, 2018 | 4.482 | 4.529 | 4.415 | 4.444 | 1,178,562 | -0.05(-1.06%) |
Oct 23, 2018 | 4.396 | 4.567 | 4.396 | 4.491 | 2,254,599 | +0.26(+6.05%) |
Oct 22, 2018 | 4.358 | 4.358 | 4.235 | 4.235 | 1,438,803 | -0.14(-3.25%) |
Oct 19, 2018 | 4.396 | 4.453 | 4.377 | 4.377 | 1,442,379 | +0.05(+1.10%) |
Oct 18, 2018 | 4.567 | 4.596 | 4.311 | 4.330 | 3,523,605 | -0.28(-6.17%) |
Oct 17, 2018 | 4.643 | 4.748 | 4.567 | 4.615 | 1,663,597 | -0.02(-0.41%) |
Oct 16, 2018 | 4.681 | 4.729 | 4.567 | 4.634 | 2,171,126 | -0.04(-0.81%) |
Oct 15, 2018 | 4.710 | 4.814 | 4.624 | 4.672 | 1,658,373 | +0.03(+0.61%) |
Oct 12, 2018 | 4.700 | 4.738 | 4.529 | 4.643 | 2,334,282 | -0.13(-2.78%) |
Oct 11, 2018 | 4.463 | 4.805 | 4.321 | 4.776 | 3,214,430 | +0.41(+9.33%) |
Oct 10, 2018 | 4.312 | 4.407 | 4.208 | 4.369 | 1,349,032 | +0.08(+1.77%) |
Oct 09, 2018 | 4.416 | 4.454 | 4.283 | 4.293 | 1,377,478 | -0.18(-4.03%) |
Oct 08, 2018 | 4.255 | 4.492 | 4.227 | 4.473 | 1,693,705 | +0.09(+2.16%) |
Oct 05, 2018 | 4.416 | 4.482 | 4.350 | 4.378 | 1,582,849 | -0.04(-0.86%) |
Oct 04, 2018 | 4.445 | 4.568 | 4.397 | 4.416 | 1,271,715 | -0.01(-0.21%) |
Oct 03, 2018 | 4.530 | 4.530 | 4.350 | 4.426 | 932,768 | -0.07(-1.48%) |
Oct 02, 2018 | 4.435 | 4.610 | 4.397 | 4.492 | 2,228,666 | +0.13(+3.04%) |
Oct 01, 2018 | 4.359 | 4.397 | 4.302 | 4.359 | 1,106,989 | -0.01(-0.22%) |
Sep 28, 2018 | 4.264 | 4.416 | 4.260 | 4.369 | 1,457,276 | +0.12(+2.90%) |
Sep 27, 2018 | 4.274 | 4.293 | 4.170 | 4.246 | 1,651,700 | -0.07(-1.54%) |
Sep 26, 2018 | 4.416 | 4.416 | 4.264 | 4.312 | 1,786,421 | -0.12(-2.78%) |
Sep 25, 2018 | 4.501 | 4.549 | 4.407 | 4.435 | 1,481,174 | +0.00(+0.00%) |
Sep 24, 2018 | 4.416 | 4.544 | 4.378 | 4.435 | 2,057,431 | +0.04(+0.86%) |
Sep 21, 2018 | 4.350 | 4.426 | 4.264 | 4.397 | 5,229,733 | -0.03(-0.64%) |
Sep 20, 2018 | 4.454 | 4.463 | 4.350 | 4.426 | 1,592,462 | +0.05(+1.08%) |
Sep 19, 2018 | 4.255 | 4.416 | 4.255 | 4.378 | 1,555,530 | +0.16(+3.82%) |
Sep 18, 2018 | 4.255 | 4.307 | 4.155 | 4.217 | 1,509,277 | -0.03(-0.67%) |
Sep 17, 2018 | 4.331 | 4.369 | 4.170 | 4.246 | 4,710,188 | -0.02(-0.44%) |
Sep 14, 2018 | 4.246 | 4.302 | 4.179 | 4.264 | 1,505,711 | +0.02(+0.45%) |
Sep 13, 2018 | 4.359 | 4.492 | 4.198 | 4.246 | 1,350,459 | -0.06(-1.32%) |
Sep 12, 2018 | 4.009 | 4.359 | 3.933 | 4.302 | 2,188,941 | +0.32(+8.10%) |
Sep 11, 2018 | 3.923 | 4.009 | 3.847 | 3.980 | 1,199,897 | +0.04(+0.96%) |
Sep 10, 2018 | 4.065 | 4.113 | 3.942 | 3.942 | 1,496,359 | -0.15(-3.70%) |
Sep 07, 2018 | 4.037 | 4.151 | 3.980 | 4.094 | 1,284,112 | +0.03(+0.70%) |
Sep 06, 2018 | 4.009 | 4.132 | 3.990 | 4.065 | 2,027,416 | +0.13(+3.37%) |
Sep 05, 2018 | 4.028 | 4.065 | 3.885 | 3.933 | 1,545,891 | -0.08(-1.89%) |