Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 4.100 | 4.220 | 4.000 | 4.020 | 37,400 | -0.22(-5.19%) |
Nov 29, 2018 | 3.920 | 4.250 | 3.920 | 4.240 | 28,826 | +0.26(+6.53%) |
Nov 28, 2018 | 3.970 | 3.980 | 3.950 | 3.980 | 25,916 | -0.02(-0.50%) |
Nov 27, 2018 | 4.000 | 4.140 | 3.926 | 4.000 | 19,977 | -0.05(-1.23%) |
Nov 26, 2018 | 3.970 | 4.070 | 3.870 | 4.050 | 93,672 | +0.20(+5.19%) |
Nov 23, 2018 | 3.850 | 3.990 | 3.660 | 3.850 | 27,100 | -0.05(-1.28%) |
Nov 21, 2018 | 3.900 | 3.900 | 3.900 | 0 | +0.18(+4.84%) | |
Nov 20, 2018 | 3.730 | 3.840 | 3.340 | 3.720 | 113,605 | -0.10(-2.62%) |
Nov 19, 2018 | 3.800 | 3.980 | 3.670 | 3.820 | 68,149 | -0.02(-0.52%) |
Nov 16, 2018 | 3.870 | 4.870 | 3.530 | 3.840 | 734,600 | -0.09(-2.29%) |
Nov 15, 2018 | 4.000 | 4.020 | 3.800 | 3.930 | 29,593 | -0.07(-1.75%) |
Nov 14, 2018 | 4.010 | 4.010 | 3.926 | 4.000 | 23,782 | +0.02(+0.63%) |
Nov 13, 2018 | 3.920 | 4.040 | 3.900 | 3.975 | 38,288 | +0.00(+0.13%) |
Nov 12, 2018 | 4.060 | 4.080 | 3.940 | 3.970 | 25,897 | -0.12(-2.93%) |
Nov 09, 2018 | 4.210 | 4.210 | 3.930 | 4.090 | 104,700 | -0.11(-2.62%) |
Nov 08, 2018 | 4.150 | 4.270 | 4.010 | 4.200 | 49,931 | +0.12(+2.94%) |
Nov 07, 2018 | 4.090 | 4.150 | 3.900 | 4.080 | 45,607 | +0.02(+0.49%) |
Nov 06, 2018 | 4.220 | 4.240 | 4.020 | 4.060 | 45,194 | -0.04(-0.98%) |
Nov 05, 2018 | 3.950 | 4.110 | 3.950 | 4.100 | 37,339 | +0.20(+5.13%) |
Nov 02, 2018 | 3.850 | 4.230 | 3.850 | 3.900 | 85,600 | +0.04(+1.04%) |
Nov 01, 2018 | 3.730 | 4.230 | 3.710 | 3.860 | 121,858 | +0.16(+4.32%) |
Oct 31, 2018 | 3.670 | 3.850 | 3.650 | 3.700 | 36,063 | +0.06(+1.65%) |
Oct 30, 2018 | 3.580 | 3.670 | 3.410 | 3.640 | 35,753 | +0.08(+2.25%) |
Oct 29, 2018 | 3.670 | 3.670 | 3.420 | 3.560 | 216,270 | -0.07(-1.93%) |
Oct 26, 2018 | 3.460 | 3.750 | 3.460 | 3.630 | 22,400 | +0.13(+3.71%) |
Oct 25, 2018 | 3.480 | 3.580 | 3.430 | 3.500 | 41,900 | +0.02(+0.57%) |
Oct 24, 2018 | 3.520 | 3.539 | 3.320 | 3.480 | 85,205 | -0.02(-0.57%) |
Oct 23, 2018 | 3.620 | 3.800 | 3.410 | 3.500 | 98,166 | -0.21(-5.66%) |
Oct 22, 2018 | 3.760 | 3.900 | 3.700 | 3.710 | 173,476 | -0.02(-0.54%) |
Oct 19, 2018 | 3.770 | 3.770 | 3.730 | 3.730 | 32,000 | +0.06(+1.63%) |
Oct 18, 2018 | 3.700 | 3.780 | 3.670 | 3.670 | 28,693 | -0.05(-1.34%) |
Oct 17, 2018 | 3.690 | 3.770 | 3.690 | 3.720 | 79,510 | +0.05(+1.36%) |
Oct 16, 2018 | 3.790 | 3.800 | 3.612 | 3.670 | 152,283 | +0.09(+2.51%) |
Oct 15, 2018 | 3.470 | 3.800 | 3.450 | 3.580 | 248,239 | +0.13(+3.77%) |
Oct 12, 2018 | 3.310 | 3.520 | 3.310 | 3.450 | 53,900 | +0.13(+3.92%) |
Oct 11, 2018 | 3.330 | 3.400 | 3.231 | 3.320 | 22,217 | +0.00(+0.00%) |
Oct 10, 2018 | 3.450 | 3.550 | 3.320 | 3.320 | 73,413 | -0.13(-3.77%) |
Oct 09, 2018 | 3.360 | 3.500 | 3.290 | 3.450 | 29,299 | +0.04(+1.17%) |
Oct 08, 2018 | 3.620 | 3.700 | 3.230 | 3.410 | 59,792 | -0.21(-5.80%) |
Oct 05, 2018 | 3.520 | 3.630 | 3.440 | 3.620 | 39,200 | +0.12(+3.43%) |
Oct 04, 2018 | 3.550 | 3.550 | 3.400 | 3.500 | 22,670 | +0.00(+0.00%) |
Oct 03, 2018 | 3.430 | 3.600 | 3.230 | 3.500 | 74,373 | +0.04(+1.16%) |
Oct 02, 2018 | 3.350 | 3.650 | 2.800 | 3.460 | 199,587 | -0.06(-1.70%) |
Oct 01, 2018 | 3.580 | 3.650 | 3.460 | 3.520 | 84,856 | -0.08(-2.22%) |
Sep 28, 2018 | 3.600 | 3.650 | 3.475 | 3.600 | 133,200 | +0.00(+0.00%) |
Sep 27, 2018 | 3.600 | 3.750 | 3.550 | 3.600 | 49,943 | +0.00(+0.00%) |
Sep 26, 2018 | 3.500 | 3.800 | 3.400 | 3.600 | 80,491 | +0.05(+1.41%) |
Sep 25, 2018 | 3.750 | 3.800 | 3.400 | 3.550 | 108,849 | -0.10(-2.74%) |
Sep 24, 2018 | 3.400 | 3.650 | 3.310 | 3.650 | 193,969 | +0.35(+10.61%) |
Sep 21, 2018 | 3.150 | 3.300 | 3.000 | 3.300 | 314,900 | +0.15(+4.76%) |
Sep 20, 2018 | 3.100 | 3.150 | 2.950 | 3.150 | 73,345 | +0.10(+3.28%) |
Sep 19, 2018 | 3.100 | 3.200 | 2.850 | 3.050 | 325,575 | +0.00(+0.00%) |
Sep 18, 2018 | 2.850 | 3.250 | 2.770 | 3.050 | 308,757 | +0.25(+8.93%) |
Sep 17, 2018 | 2.600 | 2.850 | 2.600 | 2.800 | 225,161 | +0.15(+5.66%) |
Sep 14, 2018 | 2.550 | 2.800 | 2.450 | 2.650 | 55,600 | +0.05(+1.92%) |
Sep 13, 2018 | 2.450 | 2.600 | 2.410 | 2.600 | 36,832 | +0.05(+1.96%) |
Sep 12, 2018 | 2.520 | 2.600 | 2.350 | 2.550 | 39,342 | +0.00(+0.00%) |
Sep 11, 2018 | 2.550 | 2.600 | 2.500 | 2.550 | 38,758 | -0.05(-1.92%) |
Sep 10, 2018 | 2.450 | 2.600 | 2.400 | 2.600 | 51,937 | +0.15(+6.12%) |
Sep 07, 2018 | 2.400 | 2.600 | 2.290 | 2.450 | 63,900 | +0.00(+0.00%) |
Sep 06, 2018 | 2.650 | 2.750 | 2.250 | 2.450 | 100,366 | -0.15(-5.77%) |
Sep 05, 2018 | 2.550 | 2.700 | 2.500 | 2.600 | 76,115 | +0.10(+4.00%) |