Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 3.570 | 3.590 | 3.370 | 3.410 | 20,961,600 | -0.12(-3.40%) |
Dec 28, 2018 | 3.680 | 3.740 | 3.490 | 3.530 | 17,809,100 | -0.15(-4.08%) |
Dec 27, 2018 | 3.580 | 3.680 | 3.480 | 3.680 | 19,665,696 | +0.02(+0.55%) |
Dec 26, 2018 | 3.280 | 3.680 | 3.230 | 3.660 | 23,953,694 | +0.41(+12.62%) |
Dec 24, 2018 | 3.360 | 3.400 | 3.240 | 3.250 | 11,263,100 | -0.18(-5.25%) |
Dec 21, 2018 | 3.460 | 3.560 | 3.420 | 3.430 | 30,170,900 | -0.03(-0.87%) |
Dec 20, 2018 | 3.540 | 3.680 | 3.425 | 3.460 | 24,766,144 | -0.13(-3.62%) |
Dec 19, 2018 | 3.660 | 3.800 | 3.540 | 3.590 | 20,992,324 | -0.07(-1.91%) |
Dec 18, 2018 | 3.660 | 3.760 | 3.630 | 3.660 | 16,519,802 | +0.04(+1.10%) |
Dec 17, 2018 | 3.750 | 3.890 | 3.610 | 3.620 | 21,920,692 | -0.18(-4.74%) |
Dec 14, 2018 | 4.100 | 4.150 | 3.790 | 3.800 | 26,921,800 | -0.35(-8.43%) |
Dec 13, 2018 | 4.100 | 4.190 | 4.050 | 4.150 | 21,774,360 | +0.07(+1.72%) |
Dec 12, 2018 | 4.270 | 4.310 | 4.060 | 4.080 | 22,191,886 | -0.16(-3.77%) |
Dec 11, 2018 | 4.280 | 4.410 | 4.230 | 4.240 | 20,972,492 | +0.02(+0.47%) |
Dec 10, 2018 | 4.330 | 4.440 | 4.200 | 4.220 | 19,472,056 | -0.17(-3.87%) |
Dec 07, 2018 | 4.510 | 4.630 | 4.370 | 4.390 | 19,106,700 | -0.03(-0.68%) |
Dec 06, 2018 | 4.390 | 4.460 | 4.280 | 4.420 | 23,507,216 | -0.09(-2.00%) |
Dec 04, 2018 | 4.670 | 4.725 | 4.480 | 4.510 | 23,660,500 | -0.13(-2.80%) |
Dec 03, 2018 | 4.940 | 4.960 | 4.540 | 4.640 | 31,906,016 | -0.18(-3.73%) |
Nov 30, 2018 | 4.880 | 4.950 | 4.810 | 4.820 | 18,939,100 | -0.10(-2.03%) |
Nov 29, 2018 | 4.940 | 5.020 | 4.840 | 4.920 | 19,158,784 | -0.03(-0.61%) |
Nov 28, 2018 | 4.870 | 4.990 | 4.760 | 4.950 | 17,088,756 | +0.11(+2.27%) |
Nov 27, 2018 | 5.010 | 5.080 | 4.830 | 4.840 | 19,293,616 | -0.21(-4.16%) |
Nov 26, 2018 | 5.140 | 5.230 | 5.000 | 5.050 | 14,321,114 | -0.08(-1.56%) |
Nov 23, 2018 | 5.070 | 5.240 | 5.050 | 5.130 | 7,397,800 | -0.12(-2.29%) |
Nov 21, 2018 | 5.250 | 5.250 | 5.250 | 0 | +0.20(+3.96%) | |
Nov 20, 2018 | 5.230 | 5.280 | 4.970 | 5.050 | 26,277,276 | -0.35(-6.48%) |
Nov 19, 2018 | 5.340 | 5.520 | 5.320 | 5.400 | 18,821,566 | +0.01(+0.19%) |
Nov 16, 2018 | 5.460 | 5.530 | 5.290 | 5.390 | 22,167,600 | -0.06(-1.10%) |
Nov 15, 2018 | 5.570 | 5.710 | 5.420 | 5.450 | 25,012,586 | -0.28(-4.89%) |
Nov 14, 2018 | 6.010 | 6.080 | 5.530 | 5.730 | 33,721,180 | -0.09(-1.55%) |
Nov 13, 2018 | 5.850 | 6.230 | 5.770 | 5.820 | 43,048,952 | +0.03(+0.52%) |
Nov 12, 2018 | 5.850 | 5.930 | 5.720 | 5.790 | 16,631,639 | +0.04(+0.70%) |
Nov 09, 2018 | 5.710 | 5.940 | 5.620 | 5.750 | 18,874,200 | +0.04(+0.70%) |
Nov 08, 2018 | 5.780 | 5.920 | 5.700 | 5.710 | 17,495,684 | -0.10(-1.72%) |
Nov 07, 2018 | 5.900 | 5.910 | 5.620 | 5.810 | 14,453,780 | -0.02(-0.34%) |
Nov 06, 2018 | 5.880 | 5.970 | 5.730 | 5.830 | 14,592,538 | -0.06(-1.02%) |
Nov 05, 2018 | 5.730 | 5.900 | 5.600 | 5.890 | 27,385,906 | +0.49(+9.07%) |
Nov 02, 2018 | 5.500 | 5.520 | 5.310 | 5.400 | 17,559,400 | -0.08(-1.46%) |
Nov 01, 2018 | 5.390 | 5.620 | 5.345 | 5.480 | 22,728,528 | +0.14(+2.62%) |
Oct 31, 2018 | 5.280 | 5.440 | 5.210 | 5.340 | 21,179,476 | +0.12(+2.30%) |
Oct 30, 2018 | 5.020 | 5.280 | 4.990 | 5.220 | 21,978,640 | +0.19(+3.78%) |
Oct 29, 2018 | 4.960 | 5.205 | 4.880 | 5.030 | 28,781,350 | +0.09(+1.82%) |
Oct 26, 2018 | 4.950 | 5.090 | 4.730 | 4.940 | 26,571,300 | -0.10(-1.98%) |
Oct 25, 2018 | 4.950 | 5.050 | 4.810 | 5.040 | 22,651,178 | +0.18(+3.70%) |
Oct 24, 2018 | 5.330 | 5.330 | 4.850 | 4.860 | 20,799,864 | -0.40(-7.60%) |
Oct 23, 2018 | 5.270 | 5.330 | 5.150 | 5.260 | 14,922,948 | -0.11(-2.05%) |
Oct 22, 2018 | 5.530 | 5.600 | 5.335 | 5.370 | 18,365,578 | -0.19(-3.42%) |
Oct 19, 2018 | 5.550 | 5.720 | 5.520 | 5.560 | 9,854,400 | +0.01(+0.18%) |
Oct 18, 2018 | 5.400 | 5.620 | 5.400 | 5.550 | 18,246,586 | +0.06(+1.09%) |
Oct 17, 2018 | 5.660 | 5.730 | 5.440 | 5.490 | 25,542,032 | -0.18(-3.17%) |
Oct 16, 2018 | 5.610 | 5.740 | 5.540 | 5.670 | 14,362,716 | +0.07(+1.25%) |
Oct 15, 2018 | 5.410 | 5.630 | 5.370 | 5.600 | 15,468,269 | +0.26(+4.87%) |
Oct 12, 2018 | 5.500 | 5.510 | 5.240 | 5.340 | 19,167,100 | +0.02(+0.38%) |
Oct 11, 2018 | 5.370 | 5.570 | 5.280 | 5.320 | 22,434,908 | -0.18(-3.27%) |
Oct 10, 2018 | 5.760 | 5.780 | 5.490 | 5.500 | 22,894,492 | -0.25(-4.35%) |
Oct 09, 2018 | 5.650 | 5.850 | 5.565 | 5.750 | 23,569,914 | +0.12(+2.13%) |
Oct 08, 2018 | 5.250 | 5.720 | 5.205 | 5.630 | 26,364,340 | +0.35(+6.63%) |
Oct 05, 2018 | 5.280 | 5.320 | 5.150 | 5.280 | 15,112,800 | +0.01(+0.19%) |
Oct 04, 2018 | 5.300 | 5.440 | 5.210 | 5.270 | 24,116,564 | -0.07(-1.31%) |
Oct 03, 2018 | 5.200 | 5.410 | 5.160 | 5.340 | 25,116,024 | +0.18(+3.49%) |
Oct 02, 2018 | 5.140 | 5.300 | 5.120 | 5.160 | 22,162,240 | +0.04(+0.78%) |