Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 4.100 | 4.210 | 4.050 | 4.200 | 1,688,200 | +0.15(+3.70%) |
Dec 28, 2018 | 3.900 | 4.070 | 3.800 | 4.050 | 1,078,500 | +0.15(+3.85%) |
Dec 27, 2018 | 3.910 | 3.980 | 3.660 | 3.900 | 1,562,586 | -0.09(-2.26%) |
Dec 26, 2018 | 3.680 | 4.015 | 3.640 | 3.990 | 1,218,023 | +0.35(+9.62%) |
Dec 24, 2018 | 3.700 | 3.790 | 3.620 | 3.640 | 635,600 | -0.09(-2.41%) |
Dec 21, 2018 | 3.970 | 3.980 | 3.700 | 3.730 | 4,280,300 | -0.22(-5.57%) |
Dec 20, 2018 | 4.010 | 4.040 | 3.790 | 3.950 | 1,035,950 | -0.04(-1.00%) |
Dec 19, 2018 | 4.180 | 4.340 | 3.750 | 3.990 | 1,561,234 | -0.21(-5.00%) |
Dec 18, 2018 | 4.400 | 4.500 | 4.150 | 4.200 | 1,664,340 | -0.21(-4.76%) |
Dec 17, 2018 | 4.570 | 4.680 | 4.370 | 4.410 | 1,232,849 | -0.19(-4.13%) |
Dec 14, 2018 | 4.660 | 4.700 | 4.560 | 4.600 | 858,300 | -0.09(-1.92%) |
Dec 13, 2018 | 4.980 | 5.000 | 4.690 | 4.690 | 1,376,293 | -0.29(-5.82%) |
Dec 12, 2018 | 4.820 | 5.340 | 4.700 | 4.980 | 3,943,454 | +0.28(+5.96%) |
Dec 11, 2018 | 4.390 | 4.740 | 4.290 | 4.700 | 1,853,983 | +0.36(+8.29%) |
Dec 10, 2018 | 4.560 | 4.580 | 4.240 | 4.340 | 1,901,873 | -0.22(-4.82%) |
Dec 07, 2018 | 4.710 | 4.820 | 4.500 | 4.560 | 1,643,500 | -0.17(-3.59%) |
Dec 06, 2018 | 4.570 | 4.740 | 4.470 | 4.730 | 1,054,056 | +0.09(+1.94%) |
Dec 04, 2018 | 4.990 | 5.050 | 4.630 | 4.640 | 1,646,100 | -0.38(-7.57%) |
Dec 03, 2018 | 5.290 | 5.290 | 4.955 | 5.020 | 1,595,542 | -0.17(-3.28%) |
Nov 30, 2018 | 5.130 | 5.230 | 5.000 | 5.190 | 2,719,700 | +0.05(+0.97%) |
Nov 29, 2018 | 5.210 | 5.360 | 5.130 | 5.140 | 579,107 | -0.11(-2.10%) |
Nov 28, 2018 | 5.060 | 5.255 | 4.800 | 5.250 | 1,533,573 | +0.21(+4.17%) |
Nov 27, 2018 | 5.320 | 5.380 | 5.030 | 5.040 | 680,295 | -0.32(-5.97%) |
Nov 26, 2018 | 5.270 | 5.420 | 5.200 | 5.360 | 889,877 | +0.14(+2.68%) |
Nov 23, 2018 | 5.120 | 5.340 | 5.065 | 5.220 | 406,000 | +0.03(+0.58%) |
Nov 21, 2018 | 5.190 | 5.190 | 5.190 | 0 | +0.13(+2.57%) | |
Nov 20, 2018 | 5.090 | 5.180 | 4.980 | 5.060 | 960,952 | -0.13(-2.50%) |
Nov 19, 2018 | 5.400 | 5.400 | 5.110 | 5.190 | 1,027,239 | -0.19(-3.53%) |
Nov 16, 2018 | 5.280 | 5.470 | 5.210 | 5.380 | 1,739,800 | +0.08(+1.51%) |
Nov 15, 2018 | 5.070 | 5.305 | 5.070 | 5.300 | 1,299,902 | +0.22(+4.33%) |
Nov 14, 2018 | 5.400 | 5.466 | 5.060 | 5.080 | 1,378,937 | -0.25(-4.69%) |
Nov 13, 2018 | 5.270 | 5.670 | 5.270 | 5.330 | 1,666,669 | +0.09(+1.72%) |
Nov 12, 2018 | 5.430 | 5.430 | 5.190 | 5.240 | 1,452,881 | -0.17(-3.14%) |
Nov 09, 2018 | 5.720 | 5.720 | 5.330 | 5.410 | 743,700 | -0.23(-4.16%) |
Nov 08, 2018 | 5.400 | 5.790 | 4.720 | 5.645 | 1,658,922 | +0.03(+0.62%) |
Nov 07, 2018 | 5.350 | 5.640 | 5.310 | 5.610 | 1,323,368 | +0.31(+5.85%) |
Nov 06, 2018 | 5.280 | 5.400 | 5.240 | 5.300 | 1,086,569 | -0.02(-0.38%) |
Nov 05, 2018 | 5.300 | 5.380 | 5.130 | 5.320 | 883,250 | +0.04(+0.76%) |
Nov 02, 2018 | 5.270 | 5.350 | 5.140 | 5.280 | 814,200 | +0.03(+0.57%) |
Nov 01, 2018 | 4.990 | 5.410 | 4.930 | 5.250 | 1,547,642 | +0.24(+4.79%) |
Oct 31, 2018 | 5.070 | 5.200 | 4.940 | 5.010 | 1,146,572 | +0.00(+0.00%) |
Oct 30, 2018 | 4.780 | 5.010 | 4.750 | 5.010 | 1,181,760 | +0.21(+4.37%) |
Oct 29, 2018 | 4.990 | 5.060 | 4.675 | 4.800 | 1,122,076 | -0.15(-3.03%) |
Oct 26, 2018 | 5.020 | 5.120 | 4.840 | 4.950 | 1,297,200 | -0.15(-2.94%) |
Oct 25, 2018 | 4.940 | 5.270 | 4.900 | 5.100 | 1,412,627 | +0.21(+4.29%) |
Oct 24, 2018 | 5.290 | 5.300 | 4.890 | 4.890 | 1,457,715 | -0.41(-7.74%) |
Oct 23, 2018 | 5.280 | 5.374 | 5.090 | 5.300 | 933,820 | -0.07(-1.30%) |
Oct 22, 2018 | 5.690 | 5.690 | 5.300 | 5.370 | 895,400 | -0.33(-5.79%) |
Oct 19, 2018 | 5.770 | 5.990 | 5.650 | 5.700 | 1,661,000 | -0.07(-1.21%) |
Oct 18, 2018 | 5.640 | 5.900 | 5.550 | 5.770 | 3,353,281 | +0.30(+5.48%) |
Oct 17, 2018 | 5.670 | 5.670 | 5.375 | 5.470 | 897,747 | -0.15(-2.67%) |
Oct 16, 2018 | 5.410 | 5.680 | 5.260 | 5.620 | 1,925,287 | +0.26(+4.85%) |
Oct 15, 2018 | 5.310 | 5.550 | 5.270 | 5.360 | 1,438,396 | -0.19(-3.42%) |
Oct 12, 2018 | 5.650 | 5.740 | 5.430 | 5.550 | 1,399,400 | -0.03(-0.54%) |
Oct 11, 2018 | 5.710 | 5.830 | 5.520 | 5.580 | 1,727,993 | -0.16(-2.79%) |
Oct 10, 2018 | 5.870 | 5.970 | 5.740 | 5.740 | 1,545,535 | -0.15(-2.55%) |
Oct 09, 2018 | 5.910 | 6.110 | 5.870 | 5.890 | 1,385,053 | -0.03(-0.51%) |
Oct 08, 2018 | 5.890 | 5.970 | 5.830 | 5.920 | 1,486,019 | -0.03(-0.50%) |
Oct 05, 2018 | 6.140 | 6.540 | 5.830 | 5.950 | 1,828,800 | -0.17(-2.78%) |
Oct 04, 2018 | 6.210 | 6.250 | 6.070 | 6.120 | 941,650 | -0.13(-2.08%) |
Oct 03, 2018 | 6.200 | 6.280 | 6.070 | 6.250 | 838,527 | +0.09(+1.46%) |
Oct 02, 2018 | 6.130 | 6.240 | 6.110 | 6.160 | 1,128,436 | +0.01(+0.16%) |