Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 3.186 | 3.267 | 3.100 | 3.247 | 78,500 | +0.04(+1.15%) |
Dec 28, 2018 | 3.235 | 3.250 | 3.116 | 3.210 | 36,900 | +0.05(+1.58%) |
Dec 27, 2018 | 3.255 | 3.255 | 3.000 | 3.160 | 126,826 | +0.11(+3.61%) |
Dec 26, 2018 | 3.120 | 3.170 | 3.030 | 3.050 | 61,371 | +0.07(+2.35%) |
Dec 24, 2018 | 3.050 | 3.159 | 2.980 | 2.980 | 72,700 | -0.01(-0.24%) |
Dec 21, 2018 | 2.870 | 3.009 | 2.870 | 2.987 | 68,000 | +0.06(+2.03%) |
Dec 20, 2018 | 2.799 | 2.950 | 2.777 | 2.928 | 76,393 | +0.22(+8.01%) |
Dec 19, 2018 | 2.920 | 2.944 | 2.710 | 2.711 | 223,518 | -0.17(-6.01%) |
Dec 18, 2018 | 2.993 | 2.997 | 2.880 | 2.884 | 97,038 | -0.10(-3.24%) |
Dec 17, 2018 | 2.760 | 3.002 | 2.700 | 2.981 | 73,338 | +0.25(+9.12%) |
Dec 14, 2018 | 2.685 | 2.800 | 2.616 | 2.731 | 173,000 | +0.03(+1.20%) |
Dec 13, 2018 | 2.547 | 3.000 | 2.517 | 2.699 | 288,418 | +0.14(+5.43%) |
Dec 12, 2018 | 2.954 | 3.050 | 2.550 | 2.560 | 339,632 | -0.38(-13.05%) |
Dec 11, 2018 | 2.925 | 3.050 | 2.900 | 2.944 | 107,440 | +0.00(+0.08%) |
Dec 10, 2018 | 2.985 | 3.040 | 2.335 | 2.942 | 166,851 | -0.06(-2.00%) |
Dec 07, 2018 | 2.758 | 3.050 | 2.726 | 3.002 | 291,000 | +0.29(+10.68%) |
Dec 06, 2018 | 2.709 | 2.780 | 2.680 | 2.712 | 181,143 | -0.05(-1.73%) |
Dec 04, 2018 | 2.733 | 2.850 | 2.730 | 2.760 | 98,400 | +0.06(+2.28%) |
Dec 03, 2018 | 2.852 | 2.852 | 2.680 | 2.699 | 140,557 | -0.08(-2.93%) |
Nov 30, 2018 | 2.750 | 2.790 | 2.645 | 2.780 | 74,500 | -0.02(-0.71%) |
Nov 29, 2018 | 2.799 | 2.850 | 2.775 | 2.800 | 32,342 | -0.01(-0.30%) |
Nov 28, 2018 | 2.780 | 2.850 | 2.670 | 2.808 | 80,180 | +0.06(+2.13%) |
Nov 27, 2018 | 2.750 | 2.850 | 2.650 | 2.750 | 139,250 | +0.00(+0.00%) |
Nov 26, 2018 | 2.792 | 2.850 | 2.686 | 2.750 | 37,162 | +0.04(+1.63%) |
Nov 23, 2018 | 2.800 | 2.800 | 2.615 | 2.706 | 53,300 | -0.08(-2.74%) |
Nov 21, 2018 | 2.782 | 2.782 | 2.782 | 0 | +0.02(+0.80%) | |
Nov 20, 2018 | 2.670 | 2.780 | 2.634 | 2.760 | 78,532 | +0.02(+0.73%) |
Nov 19, 2018 | 2.720 | 2.820 | 2.720 | 2.740 | 26,480 | +0.01(+0.55%) |
Nov 16, 2018 | 3.040 | 3.040 | 2.680 | 2.725 | 53,400 | +0.07(+2.73%) |
Nov 15, 2018 | 2.724 | 2.745 | 2.645 | 2.653 | 55,570 | -0.09(-3.38%) |
Nov 14, 2018 | 2.630 | 2.990 | 2.630 | 2.745 | 130,062 | +0.09(+3.28%) |
Nov 13, 2018 | 2.760 | 2.830 | 2.637 | 2.658 | 115,018 | -0.10(-3.80%) |
Nov 12, 2018 | 2.890 | 2.890 | 2.760 | 2.763 | 97,251 | -0.16(-5.38%) |
Nov 09, 2018 | 2.840 | 2.920 | 2.760 | 2.920 | 155,000 | +0.02(+0.72%) |
Nov 08, 2018 | 3.000 | 3.000 | 2.860 | 2.899 | 130,345 | -0.11(-3.66%) |
Nov 07, 2018 | 3.090 | 3.090 | 3.000 | 3.009 | 57,175 | -0.07(-2.19%) |
Nov 06, 2018 | 3.082 | 3.090 | 3.055 | 3.077 | 45,400 | +0.04(+1.41%) |
Nov 05, 2018 | 3.054 | 3.109 | 3.027 | 3.034 | 62,271 | -0.05(-1.76%) |
Nov 02, 2018 | 3.095 | 3.110 | 3.021 | 3.088 | 88,100 | +0.02(+0.58%) |
Nov 01, 2018 | 2.978 | 3.200 | 2.920 | 3.071 | 102,730 | +0.22(+7.62%) |
Oct 31, 2018 | 2.921 | 2.929 | 2.853 | 2.853 | 89,396 | -0.06(-1.95%) |
Oct 30, 2018 | 2.851 | 2.950 | 2.807 | 2.910 | 108,851 | +0.03(+1.08%) |
Oct 29, 2018 | 2.898 | 2.950 | 2.860 | 2.879 | 165,077 | -0.02(-0.67%) |
Oct 26, 2018 | 2.840 | 3.000 | 2.840 | 2.898 | 115,600 | +0.05(+1.79%) |
Oct 25, 2018 | 2.980 | 3.000 | 2.800 | 2.847 | 153,776 | -0.14(-4.54%) |
Oct 24, 2018 | 3.050 | 3.070 | 2.900 | 2.983 | 86,901 | -0.07(-2.20%) |
Oct 23, 2018 | 3.105 | 3.124 | 2.994 | 3.050 | 109,825 | +0.00(+0.05%) |
Oct 22, 2018 | 3.144 | 3.150 | 3.000 | 3.049 | 120,369 | -0.10(-3.22%) |
Oct 19, 2018 | 3.048 | 3.161 | 3.048 | 3.150 | 133,900 | +0.13(+4.44%) |
Oct 18, 2018 | 3.200 | 3.200 | 2.962 | 3.016 | 74,720 | +0.03(+1.08%) |
Oct 17, 2018 | 3.015 | 3.210 | 2.955 | 2.984 | 91,440 | -0.09(-2.80%) |
Oct 16, 2018 | 3.000 | 3.087 | 3.000 | 3.070 | 108,668 | +0.03(+1.09%) |
Oct 15, 2018 | 3.022 | 3.061 | 2.986 | 3.037 | 227,703 | +0.09(+2.95%) |
Oct 12, 2018 | 2.992 | 3.100 | 2.929 | 2.950 | 90,100 | -0.07(-2.32%) |
Oct 11, 2018 | 2.825 | 3.225 | 2.825 | 3.020 | 178,482 | +0.24(+8.63%) |
Oct 10, 2018 | 2.777 | 2.780 | 2.660 | 2.780 | 152,915 | +0.06(+2.22%) |
Oct 09, 2018 | 2.746 | 3.050 | 2.690 | 2.720 | 67,349 | -0.18(-6.22%) |
Oct 08, 2018 | 2.840 | 2.900 | 2.730 | 2.900 | 31,767 | +0.13(+4.81%) |
Oct 05, 2018 | 2.825 | 3.050 | 2.761 | 2.767 | 62,700 | -0.07(-2.61%) |
Oct 04, 2018 | 2.895 | 2.895 | 2.798 | 2.841 | 41,906 | -0.03(-0.91%) |
Oct 03, 2018 | 3.150 | 3.150 | 2.835 | 2.867 | 66,175 | -0.11(-3.62%) |
Oct 02, 2018 | 2.800 | 3.040 | 2.800 | 2.975 | 137,294 | +0.27(+9.78%) |