Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 3.327 | 3.398 | 3.256 | 3.287 | 3,770,646 | +0.05(+1.46%) |
Nov 29, 2018 | 3.161 | 3.335 | 3.161 | 3.240 | 2,938,407 | +0.06(+1.99%) |
Nov 28, 2018 | 3.153 | 3.177 | 3.059 | 3.177 | 1,997,514 | +0.05(+1.51%) |
Nov 27, 2018 | 3.114 | 3.146 | 3.054 | 3.130 | 2,041,808 | -0.02(-0.75%) |
Nov 26, 2018 | 3.224 | 3.224 | 3.114 | 3.153 | 2,484,471 | -0.06(-1.72%) |
Nov 23, 2018 | 3.216 | 3.264 | 3.209 | 3.209 | 1,266,818 | -0.04(-1.21%) |
Nov 21, 2018 | 3.248 | 3.248 | 3.248 | 0 | +0.11(+3.52%) | |
Nov 20, 2018 | 3.185 | 3.295 | 3.106 | 3.138 | 3,499,435 | -0.12(-3.63%) |
Nov 19, 2018 | 3.500 | 3.500 | 3.240 | 3.256 | 3,099,707 | -0.27(-7.61%) |
Nov 16, 2018 | 3.287 | 3.796 | 3.287 | 3.524 | 6,420,094 | +0.18(+5.42%) |
Nov 15, 2018 | 3.216 | 3.414 | 3.201 | 3.343 | 9,607,346 | +0.12(+3.67%) |
Nov 14, 2018 | 3.256 | 3.335 | 3.209 | 3.224 | 3,295,363 | +0.00(+0.00%) |
Nov 13, 2018 | 3.193 | 3.366 | 3.177 | 3.224 | 3,792,129 | +0.05(+1.49%) |
Nov 12, 2018 | 3.500 | 3.548 | 3.146 | 3.177 | 5,217,639 | -0.30(-8.62%) |
Nov 09, 2018 | 3.800 | 3.816 | 3.406 | 3.477 | 5,792,456 | -0.32(-8.51%) |
Nov 08, 2018 | 4.249 | 4.249 | 3.737 | 3.800 | 8,980,227 | -0.47(-11.07%) |
Nov 07, 2018 | 4.178 | 4.344 | 4.139 | 4.273 | 3,481,376 | +0.14(+3.44%) |
Nov 06, 2018 | 4.186 | 4.233 | 4.115 | 4.131 | 2,140,750 | -0.07(-1.69%) |
Nov 05, 2018 | 4.281 | 4.336 | 4.115 | 4.202 | 2,998,784 | -0.08(-1.84%) |
Nov 02, 2018 | 4.304 | 4.312 | 4.170 | 4.281 | 2,897,052 | +0.02(+0.37%) |
Nov 01, 2018 | 4.194 | 4.297 | 4.099 | 4.265 | 3,695,771 | +0.08(+1.88%) |
Oct 31, 2018 | 4.367 | 4.588 | 3.950 | 4.186 | 6,789,734 | -0.21(-4.84%) |
Oct 30, 2018 | 4.273 | 4.399 | 4.210 | 4.399 | 2,010,394 | +0.13(+3.14%) |
Oct 29, 2018 | 4.360 | 4.415 | 4.202 | 4.265 | 1,829,373 | -0.02(-0.37%) |
Oct 26, 2018 | 4.438 | 4.474 | 4.210 | 4.281 | 3,616,020 | -0.21(-4.74%) |
Oct 25, 2018 | 4.572 | 4.643 | 4.423 | 4.494 | 2,936,254 | -0.02(-0.35%) |
Oct 24, 2018 | 4.762 | 4.825 | 4.502 | 4.509 | 2,135,281 | -0.30(-6.23%) |
Oct 23, 2018 | 4.706 | 4.880 | 4.659 | 4.809 | 1,722,061 | +0.00(+0.00%) |
Oct 22, 2018 | 4.801 | 4.872 | 4.770 | 4.809 | 1,075,045 | +0.04(+0.83%) |
Oct 19, 2018 | 4.872 | 4.927 | 4.667 | 4.770 | 2,343,874 | -0.08(-1.63%) |
Oct 18, 2018 | 4.825 | 5.006 | 4.801 | 4.848 | 2,308,542 | +0.00(+0.00%) |
Oct 17, 2018 | 4.801 | 4.880 | 4.703 | 4.848 | 1,649,092 | +0.07(+1.49%) |
Oct 16, 2018 | 4.770 | 4.825 | 4.722 | 4.777 | 2,438,819 | +0.06(+1.17%) |
Oct 15, 2018 | 4.651 | 4.779 | 4.572 | 4.722 | 2,131,912 | +0.07(+1.53%) |
Oct 12, 2018 | 4.659 | 4.706 | 4.596 | 4.651 | 1,958,894 | +0.13(+2.97%) |
Oct 11, 2018 | 4.517 | 4.612 | 4.423 | 4.517 | 2,585,372 | -0.04(-0.87%) |
Oct 10, 2018 | 4.738 | 4.777 | 4.462 | 4.557 | 3,466,476 | -0.23(-4.78%) |
Oct 09, 2018 | 4.809 | 4.840 | 4.683 | 4.785 | 2,544,748 | -0.10(-2.10%) |
Oct 08, 2018 | 4.809 | 4.959 | 4.746 | 4.888 | 2,446,401 | +0.08(+1.64%) |
Oct 05, 2018 | 5.243 | 5.250 | 4.612 | 4.809 | 6,864,819 | -0.24(-4.84%) |
Oct 04, 2018 | 4.975 | 5.156 | 4.967 | 5.053 | 1,960,942 | -0.01(-0.16%) |
Oct 03, 2018 | 4.785 | 5.101 | 4.770 | 5.061 | 4,046,038 | +0.32(+6.82%) |
Oct 02, 2018 | 4.825 | 4.919 | 4.706 | 4.738 | 2,889,170 | -0.16(-3.22%) |
Oct 01, 2018 | 4.801 | 4.990 | 4.706 | 4.896 | 5,099,569 | +0.26(+5.61%) |
Sep 28, 2018 | 4.525 | 4.636 | 4.478 | 4.636 | 3,275,183 | +0.09(+1.91%) |
Sep 27, 2018 | 4.572 | 4.667 | 4.470 | 4.549 | 1,995,887 | +0.01(+0.17%) |
Sep 26, 2018 | 4.620 | 4.675 | 4.502 | 4.541 | 3,087,963 | -0.08(-1.71%) |
Sep 25, 2018 | 4.675 | 4.691 | 4.612 | 4.620 | 1,389,091 | -0.04(-0.85%) |
Sep 24, 2018 | 4.714 | 4.754 | 4.596 | 4.659 | 1,869,766 | -0.05(-1.00%) |
Sep 21, 2018 | 4.975 | 4.978 | 4.679 | 4.706 | 3,306,767 | -0.24(-4.94%) |
Sep 20, 2018 | 4.951 | 4.982 | 4.848 | 4.951 | 1,257,877 | +0.05(+0.96%) |
Sep 19, 2018 | 4.856 | 4.919 | 4.829 | 4.904 | 1,693,032 | +0.04(+0.81%) |
Sep 18, 2018 | 4.801 | 4.975 | 4.801 | 4.864 | 1,263,009 | +0.07(+1.48%) |
Sep 17, 2018 | 4.809 | 4.919 | 4.785 | 4.793 | 816,210 | -0.05(-0.98%) |
Sep 14, 2018 | 4.777 | 4.911 | 4.777 | 4.840 | 934,733 | +0.07(+1.49%) |
Sep 13, 2018 | 4.896 | 4.967 | 4.770 | 4.770 | 1,895,755 | -0.06(-1.14%) |
Sep 12, 2018 | 4.825 | 4.864 | 4.699 | 4.825 | 1,629,199 | -0.05(-0.97%) |
Sep 11, 2018 | 4.967 | 4.967 | 4.809 | 4.872 | 1,446,590 | -0.08(-1.59%) |
Sep 10, 2018 | 4.770 | 4.982 | 4.762 | 4.951 | 2,091,096 | +0.21(+4.49%) |
Sep 07, 2018 | 4.840 | 4.927 | 4.730 | 4.738 | 1,752,514 | -0.14(-2.91%) |
Sep 06, 2018 | 5.045 | 5.061 | 4.872 | 4.880 | 1,452,543 | -0.16(-3.13%) |
Sep 05, 2018 | 5.101 | 5.124 | 4.955 | 5.038 | 1,089,849 | -0.04(-0.78%) |