Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 3.380 | 3.600 | 3.380 | 3.500 | 22,500 | +0.08(+2.34%) |
Nov 29, 2018 | 3.573 | 3.590 | 3.397 | 3.420 | 7,775 | -0.03(-0.80%) |
Nov 28, 2018 | 3.354 | 3.460 | 3.250 | 3.447 | 10,815 | -0.04(-1.04%) |
Nov 27, 2018 | 3.484 | 3.484 | 3.484 | 3.484 | 182 | +0.25(+7.85%) |
Nov 26, 2018 | 3.260 | 3.490 | 3.200 | 3.230 | 9,364 | +0.03(+0.94%) |
Nov 23, 2018 | 3.400 | 3.440 | 3.200 | 3.200 | 30,600 | -0.22(-6.43%) |
Nov 21, 2018 | 3.420 | 3.420 | 3.420 | 0 | +0.01(+0.29%) | |
Nov 20, 2018 | 3.530 | 3.530 | 3.360 | 3.410 | 9,723 | -0.19(-5.28%) |
Nov 19, 2018 | 3.450 | 3.750 | 3.317 | 3.600 | 33,127 | +0.10(+2.86%) |
Nov 16, 2018 | 3.500 | 3.530 | 3.370 | 3.500 | 15,600 | +0.13(+3.86%) |
Nov 15, 2018 | 3.310 | 3.510 | 3.310 | 3.370 | 8,592 | -0.04(-1.17%) |
Nov 14, 2018 | 3.370 | 3.473 | 3.370 | 3.410 | 10,085 | +0.02(+0.59%) |
Nov 13, 2018 | 3.421 | 3.507 | 3.350 | 3.390 | 23,305 | -0.02(-0.59%) |
Nov 12, 2018 | 3.410 | 3.470 | 3.410 | 3.410 | 11,139 | +0.01(+0.29%) |
Nov 09, 2018 | 3.570 | 3.700 | 3.400 | 3.400 | 29,300 | -0.10(-2.86%) |
Nov 08, 2018 | 3.380 | 3.690 | 3.380 | 3.500 | 13,447 | -0.06(-1.69%) |
Nov 07, 2018 | 3.560 | 3.800 | 3.380 | 3.560 | 45,818 | -0.32(-8.25%) |
Nov 06, 2018 | 3.860 | 3.915 | 3.550 | 3.880 | 12,087 | +0.05(+1.31%) |
Nov 05, 2018 | 3.970 | 3.970 | 3.760 | 3.830 | 30,292 | -0.07(-1.79%) |
Nov 02, 2018 | 3.530 | 3.900 | 3.530 | 3.900 | 29,500 | +0.31(+8.64%) |
Nov 01, 2018 | 3.390 | 3.810 | 3.390 | 3.590 | 12,279 | +0.24(+7.16%) |
Oct 31, 2018 | 3.430 | 3.510 | 3.350 | 3.350 | 11,201 | -0.05(-1.47%) |
Oct 30, 2018 | 3.380 | 3.530 | 3.350 | 3.400 | 14,664 | +0.00(+0.00%) |
Oct 29, 2018 | 3.360 | 3.400 | 3.300 | 3.400 | 34,915 | +0.05(+1.49%) |
Oct 26, 2018 | 3.380 | 3.480 | 3.325 | 3.350 | 16,500 | -0.11(-3.18%) |
Oct 25, 2018 | 3.500 | 3.500 | 3.337 | 3.460 | 17,112 | +0.08(+2.37%) |
Oct 24, 2018 | 3.570 | 3.680 | 3.350 | 3.380 | 30,337 | -0.26(-7.14%) |
Oct 23, 2018 | 3.650 | 3.700 | 3.600 | 3.640 | 8,466 | -0.02(-0.55%) |
Oct 22, 2018 | 3.678 | 3.900 | 3.660 | 3.660 | 8,275 | -0.12(-3.17%) |
Oct 19, 2018 | 3.810 | 3.810 | 3.670 | 3.780 | 5,900 | +0.00(+0.00%) |
Oct 18, 2018 | 3.870 | 3.951 | 3.750 | 3.780 | 20,449 | -0.12(-3.08%) |
Oct 17, 2018 | 3.660 | 3.900 | 3.640 | 3.900 | 22,569 | +0.12(+3.17%) |
Oct 16, 2018 | 3.580 | 3.890 | 3.580 | 3.780 | 278,334 | +0.21(+5.88%) |
Oct 15, 2018 | 3.730 | 3.850 | 3.550 | 3.570 | 59,094 | -0.20(-5.31%) |
Oct 12, 2018 | 3.810 | 3.830 | 3.650 | 3.770 | 32,700 | -0.10(-2.63%) |
Oct 11, 2018 | 3.900 | 3.990 | 3.550 | 3.872 | 44,242 | -0.03(-0.72%) |
Oct 10, 2018 | 3.780 | 3.950 | 3.757 | 3.900 | 32,207 | +0.00(+0.00%) |
Oct 09, 2018 | 3.920 | 3.970 | 3.850 | 3.900 | 30,909 | -0.08(-2.01%) |
Oct 08, 2018 | 3.950 | 3.980 | 3.760 | 3.980 | 24,900 | +0.04(+1.02%) |
Oct 05, 2018 | 3.810 | 4.150 | 3.620 | 3.940 | 40,300 | +0.09(+2.34%) |
Oct 04, 2018 | 3.950 | 4.050 | 3.800 | 3.850 | 47,550 | -0.15(-3.75%) |
Oct 03, 2018 | 3.930 | 4.000 | 3.900 | 4.000 | 74,268 | +0.04(+1.01%) |
Oct 02, 2018 | 4.140 | 4.140 | 3.950 | 3.960 | 60,335 | -0.21(-5.04%) |
Oct 01, 2018 | 4.050 | 4.219 | 4.050 | 4.170 | 19,131 | +0.12(+2.96%) |
Sep 28, 2018 | 4.220 | 4.250 | 4.050 | 4.050 | 27,600 | -0.21(-4.93%) |
Sep 27, 2018 | 4.450 | 4.572 | 4.140 | 4.260 | 85,948 | -0.19(-4.27%) |
Sep 26, 2018 | 4.460 | 4.600 | 4.200 | 4.450 | 204,318 | +0.40(+9.88%) |
Sep 25, 2018 | 4.060 | 4.480 | 4.010 | 4.050 | 144,174 | +0.03(+0.75%) |
Sep 24, 2018 | 3.800 | 4.080 | 3.700 | 4.020 | 70,325 | +0.27(+7.20%) |
Sep 21, 2018 | 3.850 | 3.990 | 3.710 | 3.750 | 235,400 | -0.12(-3.10%) |
Sep 20, 2018 | 3.760 | 4.090 | 3.760 | 3.870 | 70,360 | +0.08(+2.11%) |
Sep 19, 2018 | 3.860 | 4.150 | 3.790 | 3.790 | 90,010 | -0.01(-0.26%) |
Sep 18, 2018 | 3.710 | 4.310 | 3.650 | 3.800 | 69,788 | +0.05(+1.33%) |
Sep 17, 2018 | 3.650 | 3.860 | 3.650 | 3.750 | 53,260 | +0.10(+2.74%) |
Sep 14, 2018 | 3.950 | 3.950 | 3.600 | 3.650 | 35,300 | -0.29(-7.36%) |
Sep 13, 2018 | 4.070 | 4.131 | 3.680 | 3.940 | 89,661 | -0.12(-2.96%) |
Sep 12, 2018 | 3.510 | 4.150 | 3.510 | 4.060 | 116,603 | +0.58(+16.67%) |
Sep 11, 2018 | 4.000 | 4.000 | 3.380 | 3.480 | 165,421 | -0.59(-14.50%) |
Sep 10, 2018 | 4.660 | 4.800 | 4.000 | 4.070 | 128,262 | -0.63(-13.40%) |
Sep 07, 2018 | 4.440 | 4.930 | 4.320 | 4.700 | 339,900 | +0.29(+6.58%) |
Sep 06, 2018 | 3.980 | 4.430 | 3.950 | 4.410 | 159,686 | +0.41(+10.25%) |
Sep 05, 2018 | 4.150 | 4.160 | 3.860 | 4.000 | 106,907 | -0.14(-3.38%) |