Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 3.670 | 3.960 | 3.460 | 3.540 | 32,800 | -0.10(-2.75%) |
Nov 29, 2018 | 3.500 | 3.670 | 3.380 | 3.640 | 22,762 | +0.06(+1.68%) |
Nov 28, 2018 | 3.450 | 3.580 | 3.260 | 3.580 | 17,534 | +0.13(+3.77%) |
Nov 27, 2018 | 3.550 | 3.550 | 3.350 | 3.450 | 8,405 | -0.13(-3.63%) |
Nov 26, 2018 | 3.363 | 3.580 | 3.351 | 3.580 | 1,914 | +0.11(+3.17%) |
Nov 23, 2018 | 3.510 | 3.510 | 3.400 | 3.470 | 4,500 | -0.08(-2.25%) |
Nov 21, 2018 | 3.550 | 3.550 | 3.550 | 0 | +0.00(+0.00%) | |
Nov 20, 2018 | 3.610 | 3.610 | 3.500 | 3.550 | 5,076 | -0.10(-2.74%) |
Nov 19, 2018 | 3.670 | 3.670 | 3.580 | 3.650 | 1,349 | -0.03(-0.82%) |
Nov 16, 2018 | 3.590 | 3.690 | 3.590 | 3.680 | 1,100 | +0.01(+0.27%) |
Nov 15, 2018 | 3.528 | 3.690 | 3.528 | 3.670 | 8,534 | -0.03(-0.81%) |
Nov 14, 2018 | 3.910 | 3.910 | 3.630 | 3.700 | 10,677 | -0.19(-4.88%) |
Nov 13, 2018 | 3.950 | 4.000 | 3.770 | 3.890 | 5,863 | -0.11(-2.75%) |
Nov 12, 2018 | 3.980 | 4.000 | 3.779 | 4.000 | 5,813 | +0.01(+0.25%) |
Nov 09, 2018 | 3.760 | 3.990 | 3.750 | 3.990 | 4,800 | +0.09(+2.31%) |
Nov 08, 2018 | 3.800 | 3.990 | 3.800 | 3.900 | 13,078 | +0.10(+2.63%) |
Nov 07, 2018 | 3.760 | 3.800 | 3.760 | 3.800 | 1,253 | -0.05(-1.30%) |
Nov 06, 2018 | 3.779 | 3.890 | 3.779 | 3.850 | 5,303 | -0.04(-1.03%) |
Nov 05, 2018 | 4.000 | 4.000 | 3.875 | 3.890 | 4,667 | -0.01(-0.26%) |
Nov 02, 2018 | 3.830 | 4.000 | 3.830 | 3.900 | 5,200 | -0.10(-2.50%) |
Nov 01, 2018 | 4.000 | 4.000 | 3.900 | 4.000 | 6,387 | +0.00(+0.00%) |
Oct 31, 2018 | 3.990 | 4.000 | 3.900 | 4.000 | 14,103 | +0.00(+0.00%) |
Oct 30, 2018 | 3.860 | 4.000 | 3.790 | 4.000 | 10,643 | +0.07(+1.78%) |
Oct 29, 2018 | 3.880 | 3.990 | 3.880 | 3.930 | 9,756 | -0.02(-0.51%) |
Oct 26, 2018 | 3.800 | 4.395 | 3.770 | 3.950 | 31,000 | -0.07(-1.74%) |
Oct 25, 2018 | 3.950 | 4.020 | 3.882 | 4.020 | 5,347 | +0.06(+1.52%) |
Oct 24, 2018 | 3.830 | 3.990 | 3.650 | 3.960 | 25,645 | +0.13(+3.39%) |
Oct 23, 2018 | 3.830 | 3.840 | 3.680 | 3.830 | 14,857 | -0.10(-2.54%) |
Oct 22, 2018 | 3.649 | 3.980 | 3.522 | 3.930 | 21,228 | +0.03(+0.77%) |
Oct 19, 2018 | 3.860 | 3.940 | 3.770 | 3.900 | 35,400 | +0.05(+1.30%) |
Oct 18, 2018 | 3.840 | 3.900 | 3.760 | 3.850 | 10,690 | +0.01(+0.26%) |
Oct 17, 2018 | 3.790 | 3.880 | 3.695 | 3.840 | 47,094 | +0.06(+1.59%) |
Oct 16, 2018 | 3.640 | 3.930 | 3.410 | 3.780 | 148,572 | +0.13(+3.56%) |
Oct 15, 2018 | 3.660 | 3.980 | 3.600 | 3.650 | 19,066 | -0.03(-0.82%) |
Oct 12, 2018 | 3.610 | 3.690 | 3.555 | 3.680 | 26,100 | +0.04(+1.10%) |
Oct 11, 2018 | 3.728 | 3.740 | 3.535 | 3.640 | 21,545 | -0.03(-0.82%) |
Oct 10, 2018 | 3.800 | 3.803 | 3.650 | 3.670 | 39,859 | -0.13(-3.42%) |
Oct 09, 2018 | 3.590 | 3.800 | 3.590 | 3.800 | 34,816 | +0.00(+0.00%) |
Oct 08, 2018 | 3.810 | 3.979 | 3.700 | 3.800 | 19,275 | -0.20(-5.00%) |
Oct 05, 2018 | 4.080 | 4.140 | 3.960 | 4.000 | 39,700 | -0.05(-1.23%) |
Oct 04, 2018 | 4.140 | 4.210 | 4.050 | 4.050 | 61,644 | -0.10(-2.41%) |
Oct 03, 2018 | 4.120 | 4.150 | 4.040 | 4.150 | 59,656 | +0.01(+0.24%) |
Oct 02, 2018 | 4.080 | 4.140 | 4.000 | 4.140 | 49,173 | +0.04(+0.98%) |
Oct 01, 2018 | 4.050 | 4.100 | 4.050 | 4.100 | 1,839 | -0.05(-1.20%) |
Sep 28, 2018 | 4.100 | 4.150 | 4.000 | 4.150 | 3,800 | +0.02(+0.48%) |
Sep 27, 2018 | 3.920 | 4.130 | 3.820 | 4.130 | 21,803 | +0.21(+5.36%) |
Sep 26, 2018 | 3.920 | 3.940 | 3.900 | 3.920 | 4,154 | -0.03(-0.76%) |
Sep 25, 2018 | 3.920 | 4.000 | 3.870 | 3.950 | 47,919 | -0.05(-1.25%) |
Sep 24, 2018 | 3.980 | 4.000 | 3.950 | 4.000 | 5,932 | +0.02(+0.50%) |
Sep 21, 2018 | 3.890 | 3.980 | 3.850 | 3.980 | 14,100 | +0.02(+0.51%) |
Sep 20, 2018 | 3.940 | 3.960 | 3.850 | 3.960 | 3,975 | -0.01(-0.25%) |
Sep 19, 2018 | 3.910 | 3.970 | 3.850 | 3.970 | 8,232 | +0.02(+0.51%) |
Sep 18, 2018 | 3.950 | 3.950 | 3.860 | 3.950 | 3,570 | -0.02(-0.50%) |
Sep 17, 2018 | 3.930 | 3.970 | 3.880 | 3.970 | 4,384 | +0.08(+2.06%) |
Sep 14, 2018 | 3.950 | 3.950 | 3.860 | 3.890 | 7,000 | -0.08(-2.02%) |
Sep 13, 2018 | 3.910 | 3.970 | 3.800 | 3.970 | 11,998 | +0.02(+0.51%) |
Sep 12, 2018 | 3.840 | 4.040 | 3.780 | 3.950 | 20,036 | -0.04(-1.00%) |
Sep 11, 2018 | 4.140 | 4.140 | 3.780 | 3.990 | 17,059 | -0.09(-2.21%) |
Sep 10, 2018 | 4.070 | 4.100 | 3.850 | 4.080 | 18,744 | -0.02(-0.49%) |
Sep 07, 2018 | 4.130 | 4.190 | 3.850 | 4.100 | 17,400 | -0.05(-1.20%) |
Sep 06, 2018 | 4.150 | 4.190 | 4.020 | 4.150 | 19,858 | +0.00(+0.00%) |
Sep 05, 2018 | 4.080 | 4.150 | 3.800 | 4.150 | 20,756 | +0.08(+1.97%) |