Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 2.770 | 2.830 | 2.700 | 2.700 | 3,600 | -0.10(-3.57%) |
Nov 29, 2018 | 2.690 | 2.800 | 2.629 | 2.800 | 2,830 | +0.14(+5.26%) |
Nov 28, 2018 | 2.790 | 2.830 | 2.660 | 2.660 | 10,479 | -0.15(-5.34%) |
Nov 27, 2018 | 2.820 | 2.830 | 2.770 | 2.810 | 3,042 | +0.00(+0.00%) |
Nov 26, 2018 | 2.800 | 2.830 | 2.660 | 2.810 | 4,036 | -0.02(-0.71%) |
Nov 23, 2018 | 2.670 | 2.830 | 2.670 | 2.830 | 17,600 | +0.12(+4.43%) |
Nov 21, 2018 | 2.710 | 2.710 | 2.710 | 0 | -0.02(-0.55%) | |
Nov 20, 2018 | 2.800 | 2.900 | 2.620 | 2.725 | 4,559 | -0.12(-4.39%) |
Nov 19, 2018 | 2.620 | 2.970 | 2.500 | 2.850 | 18,491 | +0.20(+7.55%) |
Nov 16, 2018 | 2.770 | 2.990 | 2.580 | 2.650 | 7,000 | -0.09(-3.28%) |
Nov 15, 2018 | 2.880 | 2.900 | 2.740 | 2.740 | 12,000 | +0.03(+1.11%) |
Nov 14, 2018 | 3.100 | 3.100 | 2.710 | 2.710 | 96,433 | -0.37(-12.01%) |
Nov 13, 2018 | 3.010 | 3.085 | 3.000 | 3.080 | 50,442 | +0.08(+2.50%) |
Nov 12, 2018 | 3.010 | 3.080 | 2.630 | 3.005 | 26,642 | -0.00(-0.17%) |
Nov 09, 2018 | 3.080 | 3.250 | 2.810 | 3.010 | 39,300 | +0.11(+3.79%) |
Nov 08, 2018 | 2.895 | 2.910 | 2.724 | 2.900 | 7,252 | +0.00(+0.00%) |
Nov 07, 2018 | 2.490 | 2.904 | 2.452 | 2.900 | 60,133 | +0.45(+18.37%) |
Nov 06, 2018 | 2.370 | 2.620 | 2.310 | 2.450 | 48,817 | +0.10(+4.26%) |
Nov 05, 2018 | 2.360 | 2.380 | 2.250 | 2.350 | 16,915 | +0.01(+0.43%) |
Nov 02, 2018 | 2.330 | 2.400 | 2.330 | 2.340 | 2,300 | +0.04(+1.74%) |
Nov 01, 2018 | 2.400 | 2.430 | 2.280 | 2.300 | 5,823 | -0.17(-6.88%) |
Oct 31, 2018 | 2.400 | 2.470 | 2.280 | 2.470 | 3,665 | +0.07(+2.92%) |
Oct 30, 2018 | 2.271 | 2.470 | 2.271 | 2.400 | 22,848 | +0.02(+0.84%) |
Oct 29, 2018 | 2.440 | 2.460 | 2.250 | 2.380 | 17,118 | -0.04(-1.65%) |
Oct 26, 2018 | 2.880 | 3.150 | 2.250 | 2.420 | 68,500 | -0.48(-16.55%) |
Oct 25, 2018 | 3.100 | 3.150 | 2.900 | 2.900 | 3,116 | -0.20(-6.45%) |
Oct 24, 2018 | 3.050 | 3.150 | 2.830 | 3.100 | 19,870 | -0.03(-0.96%) |
Oct 23, 2018 | 3.150 | 3.310 | 3.080 | 3.130 | 22,837 | -0.18(-5.44%) |
Oct 22, 2018 | 3.476 | 3.525 | 3.160 | 3.310 | 12,610 | -0.17(-4.89%) |
Oct 19, 2018 | 3.570 | 3.570 | 3.400 | 3.480 | 9,400 | -0.11(-3.06%) |
Oct 18, 2018 | 3.570 | 3.590 | 3.570 | 3.590 | 509 | +0.02(+0.56%) |
Oct 17, 2018 | 3.580 | 3.580 | 3.500 | 3.570 | 7,425 | +0.03(+0.85%) |
Oct 16, 2018 | 3.500 | 3.590 | 3.500 | 3.540 | 7,639 | +0.00(+0.00%) |
Oct 15, 2018 | 3.590 | 3.590 | 3.500 | 3.540 | 21,109 | +0.01(+0.28%) |
Oct 12, 2018 | 3.620 | 3.620 | 3.530 | 3.530 | 1,200 | -0.01(-0.28%) |
Oct 11, 2018 | 3.500 | 3.620 | 3.500 | 3.540 | 3,915 | +0.03(+0.85%) |
Oct 10, 2018 | 3.610 | 3.640 | 3.500 | 3.510 | 12,788 | -0.10(-2.77%) |
Oct 09, 2018 | 3.720 | 3.730 | 3.600 | 3.610 | 5,221 | -0.13(-3.48%) |
Oct 08, 2018 | 3.590 | 3.740 | 3.568 | 3.740 | 3,060 | +0.17(+4.76%) |
Oct 05, 2018 | 3.730 | 3.810 | 3.570 | 3.570 | 9,500 | -0.19(-5.05%) |
Oct 04, 2018 | 3.790 | 3.820 | 3.620 | 3.760 | 5,926 | -0.04(-1.05%) |
Oct 03, 2018 | 3.770 | 3.990 | 3.723 | 3.800 | 56,736 | +0.13(+3.68%) |
Oct 02, 2018 | 3.690 | 3.801 | 3.500 | 3.665 | 25,325 | +0.02(+0.69%) |
Oct 01, 2018 | 3.700 | 3.810 | 3.540 | 3.640 | 1,829 | -0.08(-2.15%) |
Sep 28, 2018 | 3.650 | 3.990 | 3.650 | 3.720 | 14,000 | +0.05(+1.36%) |
Sep 27, 2018 | 3.650 | 3.982 | 3.620 | 3.670 | 21,435 | +0.00(+0.00%) |
Sep 26, 2018 | 3.840 | 4.010 | 3.650 | 3.670 | 8,886 | -0.21(-5.41%) |
Sep 25, 2018 | 3.880 | 4.300 | 3.880 | 3.880 | 24,178 | +0.00(+0.00%) |
Sep 24, 2018 | 4.110 | 4.190 | 3.850 | 3.880 | 15,378 | -0.20(-4.90%) |
Sep 21, 2018 | 4.200 | 4.240 | 3.900 | 4.080 | 118,800 | -0.16(-3.77%) |
Sep 20, 2018 | 3.750 | 4.350 | 3.750 | 4.240 | 112,377 | +0.54(+14.59%) |
Sep 19, 2018 | 3.800 | 3.970 | 3.700 | 3.700 | 29,029 | -0.10(-2.63%) |
Sep 18, 2018 | 3.920 | 3.920 | 3.600 | 3.800 | 25,534 | -0.12(-3.06%) |
Sep 17, 2018 | 3.570 | 3.920 | 3.570 | 3.920 | 18,905 | +0.38(+10.73%) |
Sep 14, 2018 | 3.820 | 3.850 | 3.510 | 3.540 | 16,500 | -0.26(-6.84%) |
Sep 13, 2018 | 3.640 | 3.910 | 3.515 | 3.800 | 21,156 | +0.23(+6.44%) |
Sep 12, 2018 | 3.440 | 3.870 | 3.440 | 3.570 | 27,916 | +0.09(+2.59%) |
Sep 11, 2018 | 3.710 | 3.710 | 3.300 | 3.480 | 65,121 | -0.16(-4.40%) |
Sep 10, 2018 | 3.620 | 3.770 | 3.490 | 3.640 | 32,008 | +0.02(+0.55%) |
Sep 07, 2018 | 3.520 | 3.750 | 3.460 | 3.620 | 3,700 | +0.00(+0.00%) |
Sep 06, 2018 | 3.750 | 3.800 | 3.400 | 3.620 | 29,734 | -0.12(-3.21%) |
Sep 05, 2018 | 3.530 | 3.740 | 3.480 | 3.740 | 3,003 | +0.24(+6.86%) |