Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 4.540 | 4.600 | 4.380 | 4.480 | 423,200 | -0.04(-0.88%) |
Nov 29, 2018 | 4.470 | 4.600 | 4.410 | 4.520 | 427,395 | +0.05(+1.12%) |
Nov 28, 2018 | 4.550 | 4.600 | 4.380 | 4.470 | 518,040 | -0.04(-0.89%) |
Nov 27, 2018 | 4.510 | 4.600 | 4.400 | 4.510 | 536,121 | -0.05(-1.10%) |
Nov 26, 2018 | 4.670 | 4.809 | 4.420 | 4.560 | 989,774 | -0.04(-0.87%) |
Nov 23, 2018 | 4.440 | 4.600 | 4.340 | 4.600 | 286,300 | +0.19(+4.31%) |
Nov 21, 2018 | 4.410 | 4.410 | 4.410 | 0 | +0.13(+3.04%) | |
Nov 20, 2018 | 4.290 | 4.470 | 4.029 | 4.280 | 781,243 | -0.11(-2.51%) |
Nov 19, 2018 | 4.470 | 4.690 | 4.210 | 4.390 | 1,912,752 | +0.13(+3.05%) |
Nov 16, 2018 | 4.100 | 4.300 | 4.040 | 4.260 | 550,000 | +0.13(+3.15%) |
Nov 15, 2018 | 3.780 | 4.250 | 3.779 | 4.130 | 836,459 | +0.33(+8.68%) |
Nov 14, 2018 | 3.850 | 4.070 | 3.750 | 3.800 | 850,139 | +0.03(+0.80%) |
Nov 13, 2018 | 3.860 | 3.980 | 3.730 | 3.770 | 533,853 | -0.08(-2.08%) |
Nov 12, 2018 | 4.030 | 4.080 | 3.690 | 3.850 | 694,097 | -0.21(-5.17%) |
Nov 09, 2018 | 4.170 | 4.380 | 4.040 | 4.060 | 845,600 | -0.16(-3.79%) |
Nov 08, 2018 | 4.110 | 4.320 | 3.960 | 4.220 | 1,578,713 | +0.26(+6.57%) |
Nov 07, 2018 | 4.000 | 4.130 | 3.860 | 3.960 | 1,374,748 | +0.00(+0.00%) |
Nov 06, 2018 | 4.030 | 4.100 | 3.710 | 3.960 | 992,617 | -0.06(-1.49%) |
Nov 05, 2018 | 4.020 | 4.130 | 4.002 | 4.020 | 1,042,392 | -0.08(-1.95%) |
Nov 02, 2018 | 3.700 | 4.250 | 3.700 | 4.100 | 1,848,500 | +0.39(+10.51%) |
Nov 01, 2018 | 3.250 | 4.140 | 3.250 | 3.710 | 2,779,559 | +0.56(+17.78%) |
Oct 31, 2018 | 2.980 | 3.170 | 2.980 | 3.150 | 570,502 | +0.19(+6.42%) |
Oct 30, 2018 | 2.900 | 3.000 | 2.870 | 2.960 | 357,736 | +0.04(+1.37%) |
Oct 29, 2018 | 3.000 | 3.120 | 2.875 | 2.920 | 779,273 | -0.05(-1.68%) |
Oct 26, 2018 | 2.940 | 3.150 | 2.930 | 2.970 | 1,294,400 | -0.01(-0.34%) |
Oct 25, 2018 | 3.030 | 3.140 | 2.910 | 2.980 | 546,761 | -0.07(-2.30%) |
Oct 24, 2018 | 3.170 | 3.200 | 3.000 | 3.050 | 625,946 | -0.15(-4.69%) |
Oct 23, 2018 | 3.030 | 3.301 | 2.970 | 3.200 | 557,204 | +0.05(+1.59%) |
Oct 22, 2018 | 3.200 | 3.220 | 3.000 | 3.150 | 514,012 | -0.06(-1.87%) |
Oct 19, 2018 | 3.250 | 3.310 | 3.150 | 3.210 | 501,200 | -0.04(-1.23%) |
Oct 18, 2018 | 3.360 | 3.390 | 3.150 | 3.250 | 991,422 | -0.12(-3.56%) |
Oct 17, 2018 | 3.400 | 3.480 | 3.350 | 3.370 | 527,056 | -0.08(-2.32%) |
Oct 16, 2018 | 3.490 | 3.550 | 3.350 | 3.450 | 624,849 | +0.00(+0.00%) |
Oct 15, 2018 | 3.390 | 3.530 | 3.380 | 3.450 | 617,794 | +0.07(+2.07%) |
Oct 12, 2018 | 3.360 | 3.590 | 3.260 | 3.380 | 583,700 | +0.07(+2.11%) |
Oct 11, 2018 | 3.330 | 3.420 | 3.200 | 3.310 | 1,285,062 | -0.09(-2.65%) |
Oct 10, 2018 | 3.460 | 3.530 | 3.360 | 3.400 | 1,387,070 | -0.10(-2.86%) |
Oct 09, 2018 | 3.450 | 3.900 | 3.240 | 3.500 | 5,045,393 | -1.13(-24.41%) |
Oct 08, 2018 | 4.140 | 4.640 | 4.090 | 4.630 | 3,385,212 | +0.45(+10.77%) |
Oct 05, 2018 | 4.160 | 4.330 | 4.040 | 4.180 | 660,900 | +0.02(+0.48%) |
Oct 04, 2018 | 4.300 | 4.400 | 4.050 | 4.160 | 949,641 | -0.18(-4.15%) |
Oct 03, 2018 | 4.250 | 4.380 | 4.180 | 4.340 | 539,594 | +0.08(+1.88%) |
Oct 02, 2018 | 4.270 | 4.360 | 4.100 | 4.260 | 671,148 | +0.01(+0.24%) |
Oct 01, 2018 | 4.570 | 4.600 | 4.200 | 4.250 | 1,144,887 | -0.10(-2.30%) |
Sep 28, 2018 | 4.300 | 4.450 | 4.200 | 4.350 | 895,100 | +0.00(+0.00%) |
Sep 27, 2018 | 4.350 | 4.450 | 4.100 | 4.350 | 862,960 | +0.00(+0.00%) |
Sep 26, 2018 | 4.600 | 4.668 | 4.250 | 4.350 | 1,277,095 | -0.25(-5.43%) |
Sep 25, 2018 | 4.450 | 4.750 | 4.050 | 4.600 | 2,685,847 | +0.20(+4.55%) |
Sep 24, 2018 | 4.450 | 4.550 | 4.260 | 4.400 | 1,012,776 | +0.03(+0.57%) |
Sep 21, 2018 | 4.350 | 4.500 | 4.300 | 4.375 | 914,600 | +0.03(+0.57%) |
Sep 20, 2018 | 4.550 | 4.750 | 4.300 | 4.350 | 1,606,412 | -0.35(-7.45%) |
Sep 19, 2018 | 4.400 | 4.850 | 4.350 | 4.700 | 2,708,576 | +0.35(+8.05%) |
Sep 18, 2018 | 4.200 | 4.450 | 4.200 | 4.350 | 736,892 | +0.10(+2.35%) |
Sep 17, 2018 | 4.550 | 4.650 | 4.150 | 4.250 | 1,526,441 | -0.30(-6.59%) |
Sep 14, 2018 | 4.600 | 4.750 | 4.450 | 4.550 | 1,087,800 | -0.10(-2.15%) |
Sep 13, 2018 | 4.700 | 4.850 | 4.500 | 4.650 | 1,686,371 | -0.10(-2.11%) |
Sep 12, 2018 | 5.000 | 5.100 | 4.700 | 4.750 | 1,265,660 | -0.25(-5.00%) |
Sep 11, 2018 | 4.800 | 5.300 | 4.800 | 5.000 | 2,202,905 | +0.20(+4.17%) |
Sep 10, 2018 | 4.600 | 5.100 | 4.400 | 4.800 | 1,844,437 | +0.25(+5.49%) |
Sep 07, 2018 | 5.050 | 5.200 | 4.500 | 4.550 | 4,331,800 | -0.55(-10.78%) |
Sep 06, 2018 | 5.300 | 5.350 | 5.000 | 5.100 | 1,121,856 | -0.15(-2.86%) |
Sep 05, 2018 | 5.500 | 5.540 | 5.000 | 5.250 | 2,131,902 | -0.35(-6.25%) |