Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 3.070 | 3.200 | 2.990 | 3.180 | 891,212 | +0.08(+2.58%) |
Nov 29, 2018 | 3.040 | 3.170 | 3.030 | 3.100 | 403,101 | +0.04(+1.31%) |
Nov 28, 2018 | 2.970 | 3.060 | 2.950 | 3.060 | 675,555 | +0.10(+3.38%) |
Nov 27, 2018 | 3.150 | 3.210 | 2.960 | 2.960 | 1,085,767 | -0.06(-1.99%) |
Nov 26, 2018 | 3.060 | 3.110 | 3.010 | 3.020 | 516,841 | +0.01(+0.33%) |
Nov 23, 2018 | 3.060 | 3.090 | 2.960 | 3.010 | 556,030 | -0.11(-3.53%) |
Nov 22, 2018 | 3.230 | 3.320 | 3.100 | 3.120 | 233,238 | -0.11(-3.41%) |
Nov 21, 2018 | 3.200 | 3.250 | 3.170 | 3.230 | 261,080 | +0.06(+1.89%) |
Nov 20, 2018 | 3.250 | 3.280 | 3.120 | 3.170 | 585,663 | -0.11(-3.35%) |
Nov 19, 2018 | 3.250 | 3.300 | 3.240 | 3.280 | 390,491 | +0.02(+0.61%) |
Nov 16, 2018 | 3.250 | 3.370 | 3.240 | 3.260 | 698,414 | +0.02(+0.62%) |
Nov 15, 2018 | 3.160 | 3.290 | 3.110 | 3.240 | 492,813 | +0.12(+3.85%) |
Nov 14, 2018 | 3.430 | 3.460 | 2.990 | 3.120 | 1,588,283 | +0.16(+5.41%) |
Nov 13, 2018 | 3.270 | 3.280 | 2.910 | 2.960 | 896,543 | -0.34(-10.30%) |
Nov 12, 2018 | 3.380 | 3.400 | 3.270 | 3.300 | 474,187 | -0.07(-2.08%) |
Nov 09, 2018 | 3.340 | 3.410 | 3.130 | 3.370 | 1,638,397 | -0.04(-1.17%) |
Nov 08, 2018 | 3.560 | 3.670 | 3.410 | 3.410 | 680,175 | -0.19(-5.28%) |
Nov 07, 2018 | 3.440 | 3.610 | 3.420 | 3.600 | 1,297,854 | +0.21(+6.19%) |
Nov 06, 2018 | 3.490 | 3.500 | 3.330 | 3.390 | 750,308 | -0.09(-2.59%) |
Nov 05, 2018 | 3.430 | 3.590 | 3.380 | 3.480 | 731,178 | +0.13(+3.88%) |
Nov 02, 2018 | 3.510 | 3.510 | 3.310 | 3.350 | 413,274 | -0.16(-4.56%) |
Nov 01, 2018 | 3.490 | 3.560 | 3.370 | 3.510 | 742,137 | +0.02(+0.57%) |
Oct 31, 2018 | 3.490 | 3.750 | 3.490 | 3.490 | 635,760 | +0.01(+0.29%) |
Oct 30, 2018 | 3.390 | 3.570 | 3.360 | 3.480 | 726,047 | +0.10(+2.96%) |
Oct 29, 2018 | 3.680 | 3.680 | 3.370 | 3.380 | 603,082 | -0.32(-8.65%) |
Oct 26, 2018 | 3.530 | 3.740 | 3.440 | 3.700 | 1,017,725 | +0.10(+2.78%) |
Oct 25, 2018 | 3.480 | 3.610 | 3.430 | 3.600 | 806,828 | +0.15(+4.35%) |
Oct 24, 2018 | 3.540 | 3.640 | 3.400 | 3.450 | 781,878 | -0.08(-2.27%) |
Oct 23, 2018 | 3.440 | 3.540 | 3.390 | 3.530 | 634,995 | -0.01(-0.28%) |
Oct 22, 2018 | 3.590 | 3.590 | 3.510 | 3.540 | 503,283 | -0.07(-1.94%) |
Oct 19, 2018 | 3.630 | 3.780 | 3.600 | 3.610 | 581,878 | +0.01(+0.28%) |
Oct 18, 2018 | 3.630 | 3.700 | 3.570 | 3.600 | 353,283 | -0.07(-1.91%) |
Oct 17, 2018 | 3.710 | 3.730 | 3.600 | 3.670 | 357,773 | -0.06(-1.61%) |
Oct 16, 2018 | 3.670 | 3.780 | 3.620 | 3.730 | 896,211 | +0.02(+0.54%) |
Oct 15, 2018 | 3.930 | 3.980 | 3.690 | 3.710 | 603,579 | -0.17(-4.38%) |
Oct 12, 2018 | 3.940 | 3.940 | 3.840 | 3.880 | 479,649 | -0.04(-1.02%) |
Oct 11, 2018 | 3.750 | 3.940 | 3.610 | 3.920 | 738,361 | +0.11(+2.89%) |
Oct 10, 2018 | 3.980 | 3.980 | 3.750 | 3.810 | 916,325 | -0.18(-4.51%) |
Oct 09, 2018 | 4.020 | 4.050 | 3.920 | 3.990 | 416,859 | -0.06(-1.48%) |
Oct 05, 2018 | 4.050 | 4.050 | 4.050 | 0 | +0.08(+2.02%) | |
Oct 04, 2018 | 4.040 | 4.070 | 3.900 | 3.970 | 1,345,034 | -0.09(-2.22%) |
Oct 03, 2018 | 4.020 | 4.080 | 3.930 | 4.060 | 486,950 | +0.05(+1.25%) |
Oct 02, 2018 | 4.160 | 4.200 | 3.980 | 4.010 | 1,308,273 | -0.15(-3.61%) |
Oct 01, 2018 | 4.310 | 4.400 | 4.100 | 4.160 | 1,579,801 | -0.10(-2.35%) |
Sep 28, 2018 | 4.300 | 4.370 | 4.220 | 4.260 | 621,212 | -0.04(-0.93%) |
Sep 27, 2018 | 4.190 | 4.330 | 4.160 | 4.300 | 561,804 | +0.12(+2.87%) |
Sep 26, 2018 | 4.390 | 4.460 | 4.090 | 4.180 | 1,717,309 | -0.33(-7.32%) |
Sep 25, 2018 | 4.500 | 4.590 | 4.420 | 4.510 | 500,458 | +0.05(+1.12%) |
Sep 24, 2018 | 4.290 | 4.590 | 4.290 | 4.460 | 780,933 | +0.06(+1.36%) |
Sep 21, 2018 | 4.510 | 4.510 | 4.350 | 4.400 | 976,383 | -0.11(-2.44%) |
Sep 20, 2018 | 4.540 | 4.550 | 4.380 | 4.510 | 631,045 | +0.02(+0.45%) |
Sep 19, 2018 | 4.450 | 4.570 | 4.380 | 4.490 | 628,562 | +0.05(+1.13%) |
Sep 18, 2018 | 4.380 | 4.450 | 4.340 | 4.440 | 813,746 | +0.08(+1.83%) |
Sep 17, 2018 | 4.340 | 4.390 | 4.290 | 4.360 | 367,720 | +0.04(+0.93%) |
Sep 14, 2018 | 4.250 | 4.390 | 4.230 | 4.320 | 411,441 | +0.06(+1.41%) |
Sep 13, 2018 | 4.210 | 4.300 | 4.140 | 4.260 | 594,593 | +0.00(+0.00%) |
Sep 12, 2018 | 4.400 | 4.400 | 4.150 | 4.260 | 1,021,285 | -0.11(-2.52%) |
Sep 11, 2018 | 4.480 | 4.480 | 4.290 | 4.370 | 398,328 | -0.13(-2.89%) |
Sep 10, 2018 | 4.630 | 4.660 | 4.470 | 4.500 | 210,083 | -0.14(-3.02%) |
Sep 07, 2018 | 4.410 | 4.650 | 4.300 | 4.640 | 429,302 | +0.18(+4.04%) |
Sep 06, 2018 | 4.540 | 4.570 | 4.430 | 4.460 | 431,595 | -0.08(-1.76%) |
Sep 05, 2018 | 4.530 | 4.610 | 4.420 | 4.540 | 366,867 | -0.03(-0.66%) |