Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 2.870 | 2.890 | 2.780 | 2.830 | 52,300 | -0.03(-1.05%) |
Nov 29, 2018 | 2.840 | 2.950 | 2.800 | 2.860 | 117,691 | +0.01(+0.35%) |
Nov 28, 2018 | 2.840 | 2.920 | 2.800 | 2.850 | 95,861 | +0.02(+0.71%) |
Nov 27, 2018 | 2.910 | 2.940 | 2.720 | 2.830 | 203,970 | -0.10(-3.41%) |
Nov 26, 2018 | 2.950 | 3.060 | 2.880 | 2.930 | 61,481 | +0.02(+0.69%) |
Nov 23, 2018 | 2.910 | 2.980 | 2.910 | 2.910 | 31,100 | -0.07(-2.35%) |
Nov 21, 2018 | 2.980 | 2.980 | 2.980 | 0 | +0.11(+3.83%) | |
Nov 20, 2018 | 2.850 | 2.980 | 2.640 | 2.870 | 179,226 | -0.01(-0.35%) |
Nov 19, 2018 | 2.970 | 3.100 | 2.850 | 2.880 | 174,128 | -0.14(-4.64%) |
Nov 16, 2018 | 3.130 | 3.130 | 2.960 | 3.020 | 73,200 | -0.06(-1.95%) |
Nov 15, 2018 | 3.150 | 3.150 | 3.020 | 3.080 | 54,101 | +0.06(+1.99%) |
Nov 14, 2018 | 3.190 | 3.290 | 3.020 | 3.020 | 191,085 | -0.17(-5.33%) |
Nov 13, 2018 | 3.170 | 3.360 | 3.140 | 3.190 | 123,299 | +0.05(+1.59%) |
Nov 12, 2018 | 3.220 | 3.280 | 3.100 | 3.140 | 100,777 | -0.10(-3.09%) |
Nov 09, 2018 | 3.270 | 3.320 | 3.160 | 3.240 | 103,000 | +0.00(+0.00%) |
Nov 08, 2018 | 3.260 | 3.400 | 3.216 | 3.240 | 78,611 | -0.03(-0.92%) |
Nov 07, 2018 | 3.250 | 3.370 | 3.000 | 3.270 | 347,323 | -0.10(-2.97%) |
Nov 06, 2018 | 3.290 | 3.410 | 3.210 | 3.370 | 210,583 | +0.10(+3.06%) |
Nov 05, 2018 | 3.400 | 3.420 | 3.210 | 3.270 | 169,909 | -0.03(-0.91%) |
Nov 02, 2018 | 3.260 | 3.420 | 3.170 | 3.300 | 94,200 | +0.05(+1.54%) |
Nov 01, 2018 | 3.150 | 3.280 | 3.150 | 3.250 | 194,482 | +0.24(+7.97%) |
Oct 31, 2018 | 3.090 | 3.180 | 2.990 | 3.010 | 126,743 | -0.07(-2.27%) |
Oct 30, 2018 | 2.920 | 3.080 | 2.850 | 3.080 | 145,202 | +0.13(+4.41%) |
Oct 29, 2018 | 3.270 | 3.320 | 2.944 | 2.950 | 199,686 | -0.30(-9.23%) |
Oct 26, 2018 | 3.200 | 3.310 | 3.170 | 3.250 | 71,200 | -0.02(-0.61%) |
Oct 25, 2018 | 3.160 | 3.340 | 3.160 | 3.270 | 132,811 | +0.11(+3.48%) |
Oct 24, 2018 | 3.320 | 3.400 | 3.160 | 3.160 | 158,799 | -0.19(-5.67%) |
Oct 23, 2018 | 3.510 | 3.580 | 3.260 | 3.350 | 179,228 | -0.18(-5.10%) |
Oct 22, 2018 | 3.610 | 3.730 | 3.520 | 3.530 | 216,794 | -0.06(-1.67%) |
Oct 19, 2018 | 3.720 | 3.740 | 3.580 | 3.590 | 76,900 | -0.10(-2.71%) |
Oct 18, 2018 | 3.520 | 3.770 | 3.510 | 3.690 | 212,080 | +0.13(+3.65%) |
Oct 17, 2018 | 3.620 | 3.710 | 3.530 | 3.560 | 176,157 | -0.10(-2.73%) |
Oct 16, 2018 | 3.700 | 3.750 | 3.550 | 3.660 | 233,118 | -0.10(-2.66%) |
Oct 15, 2018 | 3.750 | 3.780 | 3.710 | 3.760 | 170,719 | +0.04(+1.08%) |
Oct 12, 2018 | 3.950 | 3.950 | 3.720 | 3.720 | 335,100 | -0.10(-2.62%) |
Oct 11, 2018 | 3.790 | 3.840 | 3.710 | 3.820 | 310,839 | -0.01(-0.26%) |
Oct 10, 2018 | 4.020 | 4.080 | 3.760 | 3.830 | 814,750 | -0.40(-9.46%) |
Oct 09, 2018 | 4.800 | 4.970 | 4.150 | 4.230 | 6,308,612 | -0.17(-3.86%) |
Oct 08, 2018 | 3.920 | 4.580 | 3.920 | 4.400 | 3,803,016 | +0.49(+12.53%) |
Oct 05, 2018 | 3.990 | 3.990 | 3.850 | 3.910 | 125,400 | -0.07(-1.76%) |
Oct 04, 2018 | 3.830 | 3.990 | 3.820 | 3.980 | 253,391 | +0.17(+4.46%) |
Oct 03, 2018 | 3.760 | 3.860 | 3.640 | 3.810 | 126,818 | +0.06(+1.60%) |
Oct 02, 2018 | 3.960 | 3.990 | 3.700 | 3.750 | 299,667 | -0.20(-5.06%) |
Oct 01, 2018 | 4.000 | 4.010 | 3.920 | 3.950 | 159,936 | -0.01(-0.25%) |
Sep 28, 2018 | 3.940 | 4.050 | 3.935 | 3.960 | 130,600 | +0.01(+0.25%) |
Sep 27, 2018 | 4.100 | 4.130 | 3.850 | 3.950 | 283,120 | -0.13(-3.19%) |
Sep 26, 2018 | 4.130 | 4.200 | 4.050 | 4.080 | 113,252 | -0.10(-2.39%) |
Sep 25, 2018 | 4.190 | 4.250 | 4.140 | 4.180 | 153,983 | +0.00(+0.00%) |
Sep 24, 2018 | 4.430 | 4.460 | 4.070 | 4.180 | 434,610 | -0.22(-5.00%) |
Sep 21, 2018 | 4.340 | 4.450 | 4.300 | 4.400 | 514,300 | +0.09(+2.09%) |
Sep 20, 2018 | 4.170 | 4.350 | 4.080 | 4.310 | 288,433 | +0.17(+4.11%) |
Sep 19, 2018 | 4.020 | 4.170 | 4.010 | 4.140 | 349,482 | +0.10(+2.48%) |
Sep 18, 2018 | 4.080 | 4.120 | 4.030 | 4.040 | 217,625 | -0.02(-0.49%) |
Sep 17, 2018 | 4.160 | 4.240 | 4.010 | 4.060 | 267,643 | -0.12(-2.87%) |
Sep 14, 2018 | 4.300 | 4.400 | 4.160 | 4.180 | 266,400 | -0.11(-2.56%) |
Sep 13, 2018 | 4.410 | 4.490 | 4.120 | 4.290 | 529,018 | -0.27(-5.92%) |
Sep 12, 2018 | 4.800 | 4.880 | 4.410 | 4.560 | 1,334,530 | -0.21(-4.40%) |
Sep 11, 2018 | 4.220 | 4.810 | 4.110 | 4.770 | 1,906,606 | +0.59(+14.11%) |
Sep 10, 2018 | 4.260 | 4.490 | 4.160 | 4.180 | 804,340 | +0.01(+0.24%) |
Sep 07, 2018 | 3.810 | 4.660 | 3.810 | 4.170 | 2,838,200 | +0.29(+7.47%) |
Sep 06, 2018 | 3.960 | 4.000 | 3.770 | 3.880 | 146,570 | -0.02(-0.51%) |
Sep 05, 2018 | 3.900 | 4.000 | 3.790 | 3.900 | 240,228 | +0.02(+0.52%) |