Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 2.698 | 2.869 | 2.698 | 2.715 | 382,936 | +0.02(+0.63%) |
Dec 28, 2018 | 2.732 | 2.784 | 2.698 | 2.698 | 424,966 | -0.05(-1.87%) |
Dec 27, 2018 | 2.715 | 2.784 | 2.672 | 2.749 | 154,567 | +0.01(+0.31%) |
Dec 26, 2018 | 2.784 | 2.809 | 2.694 | 2.741 | 418,454 | -0.07(-2.44%) |
Dec 24, 2018 | 2.869 | 2.938 | 2.809 | 2.809 | 86,627 | -0.14(-4.65%) |
Dec 21, 2018 | 2.998 | 3.092 | 2.869 | 2.946 | 220,071 | -0.05(-1.57%) |
Dec 20, 2018 | 3.101 | 3.229 | 2.972 | 2.994 | 88,328 | -0.17(-5.28%) |
Dec 19, 2018 | 3.255 | 3.289 | 3.101 | 3.161 | 105,379 | -0.09(-2.64%) |
Dec 18, 2018 | 3.263 | 3.400 | 3.221 | 3.246 | 100,901 | -0.01(-0.26%) |
Dec 17, 2018 | 3.383 | 3.426 | 3.229 | 3.255 | 67,602 | -0.16(-4.76%) |
Dec 14, 2018 | 3.512 | 3.572 | 3.400 | 3.418 | 59,892 | -0.10(-2.92%) |
Dec 13, 2018 | 3.606 | 3.606 | 3.486 | 3.520 | 85,825 | -0.01(-0.24%) |
Dec 12, 2018 | 3.555 | 3.632 | 3.512 | 3.529 | 68,135 | +0.01(+0.24%) |
Dec 11, 2018 | 3.546 | 3.606 | 3.512 | 3.520 | 43,072 | -0.02(-0.48%) |
Dec 10, 2018 | 3.613 | 3.691 | 3.486 | 3.538 | 79,968 | -0.05(-1.43%) |
Dec 07, 2018 | 3.666 | 3.777 | 3.495 | 3.589 | 63,978 | -0.08(-2.10%) |
Dec 06, 2018 | 3.666 | 3.700 | 3.606 | 3.666 | 41,533 | -0.07(-1.83%) |
Dec 04, 2018 | 3.872 | 3.906 | 3.675 | 3.735 | 49,268 | -0.18(-4.60%) |
Dec 03, 2018 | 3.854 | 3.957 | 3.794 | 3.914 | 75,966 | +0.14(+3.63%) |
Nov 30, 2018 | 3.803 | 3.820 | 3.735 | 3.777 | 73,201 | -0.03(-0.90%) |
Nov 29, 2018 | 3.597 | 3.889 | 3.597 | 3.812 | 110,223 | +0.17(+4.71%) |
Nov 28, 2018 | 3.649 | 3.692 | 3.546 | 3.640 | 62,373 | +0.03(+0.71%) |
Nov 27, 2018 | 3.563 | 3.675 | 3.563 | 3.615 | 128,409 | +0.06(+1.69%) |
Nov 26, 2018 | 3.529 | 3.589 | 3.512 | 3.555 | 81,996 | +0.04(+1.22%) |
Nov 23, 2018 | 3.580 | 3.615 | 3.512 | 3.512 | 27,669 | -0.06(-1.68%) |
Nov 21, 2018 | 3.572 | 3.572 | 3.572 | 0 | +0.04(+1.21%) | |
Nov 20, 2018 | 3.597 | 3.657 | 3.512 | 3.529 | 55,797 | -0.10(-2.83%) |
Nov 19, 2018 | 3.683 | 3.692 | 3.597 | 3.632 | 36,527 | -0.04(-1.17%) |
Nov 16, 2018 | 3.683 | 3.854 | 3.606 | 3.675 | 84,759 | -0.19(-4.88%) |
Nov 15, 2018 | 3.735 | 3.889 | 3.606 | 3.863 | 108,169 | +0.15(+3.92%) |
Nov 14, 2018 | 3.692 | 3.793 | 3.633 | 3.717 | 49,455 | +0.02(+0.46%) |
Nov 13, 2018 | 3.641 | 3.751 | 3.617 | 3.700 | 94,055 | +0.05(+1.39%) |
Nov 12, 2018 | 3.802 | 3.895 | 3.650 | 3.650 | 33,082 | -0.11(-2.93%) |
Nov 09, 2018 | 3.836 | 3.836 | 3.684 | 3.760 | 251,540 | -0.02(-0.45%) |
Nov 08, 2018 | 3.861 | 3.895 | 3.734 | 3.777 | 70,681 | -0.09(-2.41%) |
Nov 07, 2018 | 3.912 | 4.065 | 3.836 | 3.870 | 107,163 | -0.05(-1.30%) |
Nov 06, 2018 | 3.802 | 3.954 | 3.800 | 3.921 | 99,857 | +0.16(+4.28%) |
Nov 05, 2018 | 3.785 | 3.794 | 3.751 | 3.760 | 57,795 | -0.01(-0.22%) |
Nov 02, 2018 | 3.768 | 3.853 | 3.734 | 3.768 | 95,065 | +0.04(+1.14%) |
Nov 01, 2018 | 3.641 | 3.743 | 3.641 | 3.726 | 62,077 | +0.07(+1.85%) |
Oct 31, 2018 | 3.709 | 3.709 | 3.616 | 3.658 | 105,003 | +0.04(+1.17%) |
Oct 30, 2018 | 3.446 | 3.624 | 3.446 | 3.616 | 59,943 | +0.17(+4.91%) |
Oct 29, 2018 | 3.438 | 3.582 | 3.413 | 3.446 | 58,416 | +0.03(+0.74%) |
Oct 26, 2018 | 3.396 | 3.459 | 3.370 | 3.421 | 189,304 | +0.00(+0.00%) |
Oct 25, 2018 | 3.480 | 3.565 | 3.404 | 3.421 | 72,680 | -0.04(-1.22%) |
Oct 24, 2018 | 3.531 | 3.531 | 3.404 | 3.463 | 123,806 | -0.07(-2.04%) |
Oct 23, 2018 | 3.413 | 3.684 | 3.396 | 3.535 | 116,931 | +0.12(+3.60%) |
Oct 22, 2018 | 3.540 | 3.540 | 3.396 | 3.413 | 74,408 | -0.13(-3.59%) |
Oct 19, 2018 | 3.573 | 3.607 | 3.480 | 3.540 | 70,974 | -0.04(-1.18%) |
Oct 18, 2018 | 3.726 | 3.726 | 3.514 | 3.582 | 97,095 | -0.16(-4.30%) |
Oct 17, 2018 | 3.692 | 3.836 | 3.497 | 3.743 | 78,159 | -0.04(-1.12%) |
Oct 16, 2018 | 3.734 | 3.811 | 3.722 | 3.785 | 172,569 | +0.08(+2.05%) |
Oct 15, 2018 | 3.599 | 3.743 | 3.582 | 3.709 | 89,394 | +0.11(+3.06%) |
Oct 12, 2018 | 3.556 | 3.624 | 3.523 | 3.599 | 104,513 | +0.06(+1.67%) |
Oct 11, 2018 | 3.624 | 3.789 | 3.523 | 3.540 | 177,319 | -0.08(-2.34%) |
Oct 10, 2018 | 3.853 | 3.853 | 3.607 | 3.624 | 218,702 | -0.19(-5.10%) |
Oct 09, 2018 | 3.878 | 3.933 | 3.785 | 3.819 | 73,548 | -0.05(-1.31%) |
Oct 08, 2018 | 3.844 | 3.921 | 3.819 | 3.870 | 72,132 | +0.03(+0.88%) |
Oct 05, 2018 | 3.836 | 3.904 | 3.819 | 3.836 | 63,534 | -0.04(-1.09%) |
Oct 04, 2018 | 3.895 | 3.929 | 3.785 | 3.878 | 152,010 | +0.00(+0.00%) |
Oct 03, 2018 | 3.836 | 3.980 | 3.827 | 3.878 | 84,317 | +0.05(+1.33%) |
Oct 02, 2018 | 3.811 | 3.853 | 3.811 | 3.827 | 75,381 | +0.01(+0.22%) |