Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 3.794 | 3.804 | 3.719 | 3.728 | 556,089 | -0.03(-0.76%) |
Dec 28, 2018 | 3.776 | 3.804 | 3.752 | 3.757 | 669,061 | +0.03(+0.76%) |
Dec 27, 2018 | 3.738 | 3.757 | 3.662 | 3.728 | 696,689 | -0.05(-1.25%) |
Dec 26, 2018 | 3.700 | 3.785 | 3.690 | 3.776 | 730,741 | +0.07(+1.79%) |
Dec 24, 2018 | 3.757 | 3.757 | 3.690 | 3.709 | 216,855 | -0.05(-1.26%) |
Dec 21, 2018 | 3.804 | 3.823 | 3.747 | 3.757 | 389,748 | -0.06(-1.49%) |
Dec 20, 2018 | 3.832 | 3.851 | 3.780 | 3.813 | 484,679 | +0.01(+0.25%) |
Dec 19, 2018 | 3.832 | 3.927 | 3.794 | 3.804 | 690,267 | -0.03(-0.74%) |
Dec 18, 2018 | 3.832 | 3.870 | 3.832 | 3.832 | 569,649 | +0.06(+1.50%) |
Dec 17, 2018 | 3.813 | 3.832 | 3.747 | 3.776 | 673,667 | -0.07(-1.72%) |
Dec 14, 2018 | 3.842 | 3.875 | 3.832 | 3.842 | 266,102 | -0.04(-0.98%) |
Dec 13, 2018 | 3.889 | 3.899 | 3.861 | 3.880 | 657,457 | -0.01(-0.24%) |
Dec 12, 2018 | 3.899 | 3.917 | 3.870 | 3.889 | 474,380 | +0.04(+0.98%) |
Dec 11, 2018 | 3.861 | 3.880 | 3.832 | 3.851 | 326,565 | +0.00(+0.00%) |
Dec 10, 2018 | 3.842 | 3.851 | 3.794 | 3.851 | 492,366 | +0.02(+0.49%) |
Dec 07, 2018 | 3.880 | 3.932 | 3.832 | 3.832 | 530,937 | -0.06(-1.46%) |
Dec 06, 2018 | 3.832 | 3.889 | 3.804 | 3.889 | 958,232 | +0.01(+0.24%) |
Dec 04, 2018 | 3.974 | 3.993 | 3.851 | 3.880 | 1,624,833 | -0.08(-1.91%) |
Dec 03, 2018 | 3.965 | 3.974 | 3.917 | 3.955 | 563,941 | +0.03(+0.72%) |
Nov 30, 2018 | 3.889 | 3.927 | 3.851 | 3.927 | 664,094 | +0.00(+0.00%) |
Nov 29, 2018 | 3.974 | 4.012 | 3.917 | 3.927 | 471,455 | -0.12(-3.04%) |
Nov 28, 2018 | 3.927 | 4.059 | 3.927 | 4.050 | 821,929 | +0.11(+2.88%) |
Nov 27, 2018 | 3.908 | 3.955 | 3.899 | 3.936 | 476,632 | +0.03(+0.73%) |
Nov 26, 2018 | 3.908 | 3.927 | 3.899 | 3.908 | 760,098 | +0.01(+0.24%) |
Nov 23, 2018 | 3.870 | 3.917 | 3.851 | 3.899 | 392,919 | +0.00(+0.00%) |
Nov 21, 2018 | 3.899 | 3.899 | 3.899 | 0 | +0.10(+2.74%) | |
Nov 20, 2018 | 3.804 | 3.813 | 3.766 | 3.794 | 527,013 | -0.06(-1.47%) |
Nov 19, 2018 | 3.908 | 3.917 | 3.842 | 3.851 | 480,111 | -0.07(-1.69%) |
Nov 16, 2018 | 3.889 | 3.946 | 3.880 | 3.917 | 651,624 | +0.03(+0.73%) |
Nov 15, 2018 | 3.842 | 3.917 | 3.842 | 3.889 | 591,693 | +0.06(+1.48%) |
Nov 14, 2018 | 3.832 | 3.851 | 3.794 | 3.832 | 1,102,496 | +0.01(+0.25%) |
Nov 13, 2018 | 3.776 | 3.832 | 3.757 | 3.823 | 716,001 | +0.10(+2.80%) |
Nov 12, 2018 | 3.728 | 3.766 | 3.700 | 3.719 | 544,326 | +0.03(+0.77%) |
Nov 09, 2018 | 3.709 | 3.738 | 3.662 | 3.690 | 641,056 | -0.05(-1.27%) |
Nov 08, 2018 | 3.757 | 3.776 | 3.738 | 3.738 | 316,201 | +0.00(+0.00%) |
Nov 07, 2018 | 3.700 | 3.747 | 3.690 | 3.738 | 810,833 | +0.07(+1.80%) |
Nov 06, 2018 | 3.662 | 3.700 | 3.653 | 3.671 | 484,764 | +0.05(+1.31%) |
Nov 05, 2018 | 3.596 | 3.643 | 3.586 | 3.624 | 520,528 | +0.02(+0.52%) |
Nov 02, 2018 | 3.653 | 3.667 | 3.586 | 3.605 | 1,168,083 | -0.09(-2.31%) |
Nov 01, 2018 | 3.615 | 3.690 | 3.577 | 3.690 | 1,122,105 | +0.07(+1.83%) |
Oct 31, 2018 | 3.776 | 3.776 | 3.501 | 3.624 | 1,725,653 | -0.08(-2.05%) |
Oct 30, 2018 | 3.643 | 3.709 | 3.624 | 3.700 | 461,728 | +0.08(+2.09%) |
Oct 29, 2018 | 3.662 | 3.709 | 3.596 | 3.624 | 884,690 | +0.09(+2.68%) |
Oct 26, 2018 | 3.539 | 3.577 | 3.487 | 3.530 | 718,308 | +0.00(+0.00%) |
Oct 25, 2018 | 3.530 | 3.563 | 3.496 | 3.530 | 566,345 | -0.01(-0.27%) |
Oct 24, 2018 | 3.643 | 3.653 | 3.539 | 3.539 | 904,095 | -0.01(-0.27%) |
Oct 23, 2018 | 3.482 | 3.558 | 3.473 | 3.548 | 1,720,230 | -0.07(-1.83%) |
Oct 22, 2018 | 3.577 | 3.634 | 3.558 | 3.615 | 1,198,794 | +0.13(+3.80%) |
Oct 19, 2018 | 3.530 | 3.567 | 3.482 | 3.482 | 685,125 | -0.01(-0.27%) |
Oct 18, 2018 | 3.577 | 3.586 | 3.492 | 3.492 | 937,247 | -0.13(-3.66%) |
Oct 17, 2018 | 3.653 | 3.667 | 3.605 | 3.624 | 617,376 | -0.03(-0.78%) |
Oct 16, 2018 | 3.634 | 3.681 | 3.596 | 3.653 | 982,511 | +0.00(+0.00%) |
Oct 15, 2018 | 3.662 | 3.681 | 3.615 | 3.653 | 851,439 | -0.06(-1.53%) |
Oct 12, 2018 | 3.662 | 3.709 | 3.615 | 3.709 | 895,640 | +0.13(+3.70%) |
Oct 11, 2018 | 3.539 | 3.634 | 3.511 | 3.577 | 2,167,467 | -0.20(-5.26%) |
Oct 10, 2018 | 3.804 | 3.832 | 3.766 | 3.776 | 1,553,408 | -0.02(-0.50%) |
Oct 09, 2018 | 3.880 | 3.880 | 3.794 | 3.794 | 727,588 | -0.04(-0.99%) |
Oct 08, 2018 | 3.794 | 3.880 | 3.794 | 3.832 | 1,067,482 | +0.04(+1.00%) |
Oct 05, 2018 | 3.832 | 3.832 | 3.757 | 3.794 | 1,078,361 | -0.04(-0.99%) |
Oct 04, 2018 | 3.880 | 3.889 | 3.785 | 3.832 | 599,898 | -0.09(-2.41%) |
Oct 03, 2018 | 3.955 | 3.974 | 3.917 | 3.927 | 522,889 | -0.01(-0.24%) |
Oct 02, 2018 | 3.984 | 3.993 | 3.927 | 3.936 | 762,946 | -0.07(-1.65%) |