Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 3.289 | 3.289 | 3.193 | 3.208 | 712,253 | -0.07(-2.23%) |
Dec 28, 2018 | 3.230 | 3.325 | 3.179 | 3.281 | 778,073 | +0.08(+2.51%) |
Dec 27, 2018 | 3.223 | 3.274 | 3.066 | 3.201 | 568,962 | -0.10(-3.10%) |
Dec 26, 2018 | 3.106 | 3.307 | 3.106 | 3.303 | 645,394 | +0.22(+7.11%) |
Dec 24, 2018 | 3.245 | 3.245 | 3.077 | 3.084 | 441,036 | -0.17(-5.17%) |
Dec 21, 2018 | 3.237 | 3.325 | 3.215 | 3.252 | 850,872 | +0.03(+0.91%) |
Dec 20, 2018 | 3.106 | 3.281 | 3.106 | 3.223 | 795,252 | +0.10(+3.04%) |
Dec 19, 2018 | 3.208 | 3.237 | 3.084 | 3.128 | 930,292 | -0.08(-2.51%) |
Dec 18, 2018 | 3.325 | 3.347 | 3.179 | 3.208 | 749,160 | -0.12(-3.52%) |
Dec 17, 2018 | 3.515 | 3.552 | 3.303 | 3.325 | 1,086,633 | -0.20(-5.80%) |
Dec 14, 2018 | 3.617 | 3.705 | 3.515 | 3.530 | 559,129 | -0.15(-3.98%) |
Dec 13, 2018 | 3.778 | 3.793 | 3.654 | 3.676 | 712,840 | -0.10(-2.52%) |
Dec 12, 2018 | 3.727 | 3.778 | 3.647 | 3.771 | 573,564 | +0.08(+2.18%) |
Dec 11, 2018 | 3.581 | 3.734 | 3.574 | 3.690 | 548,712 | +0.14(+3.91%) |
Dec 10, 2018 | 3.603 | 3.617 | 3.457 | 3.552 | 1,000,841 | -0.07(-2.02%) |
Dec 07, 2018 | 3.654 | 3.727 | 3.581 | 3.625 | 676,948 | +0.01(+0.20%) |
Dec 06, 2018 | 3.712 | 3.712 | 3.530 | 3.617 | 906,884 | -0.15(-4.07%) |
Dec 04, 2018 | 3.983 | 3.983 | 3.756 | 3.771 | 663,264 | -0.26(-6.52%) |
Dec 03, 2018 | 3.961 | 4.049 | 3.807 | 4.034 | 1,262,915 | +0.16(+4.15%) |
Nov 30, 2018 | 3.851 | 3.924 | 3.822 | 3.873 | 729,905 | +0.01(+0.19%) |
Nov 29, 2018 | 3.859 | 3.928 | 3.807 | 3.866 | 683,965 | +0.01(+0.19%) |
Nov 28, 2018 | 3.756 | 3.866 | 3.647 | 3.859 | 1,711,600 | +0.10(+2.72%) |
Nov 27, 2018 | 3.756 | 3.807 | 3.654 | 3.756 | 1,244,552 | +0.00(+0.00%) |
Nov 26, 2018 | 3.764 | 3.822 | 3.720 | 3.756 | 586,398 | +0.01(+0.19%) |
Nov 23, 2018 | 3.800 | 3.833 | 3.742 | 3.749 | 348,942 | -0.07(-1.72%) |
Nov 21, 2018 | 3.815 | 3.815 | 3.815 | 0 | +0.10(+2.76%) | |
Nov 20, 2018 | 3.895 | 3.895 | 3.712 | 3.712 | 806,945 | -0.21(-5.40%) |
Nov 19, 2018 | 3.946 | 4.019 | 3.888 | 3.924 | 418,224 | +0.01(+0.37%) |
Nov 16, 2018 | 3.873 | 3.917 | 3.844 | 3.910 | 299,953 | +0.01(+0.19%) |
Nov 15, 2018 | 3.837 | 3.924 | 3.822 | 3.902 | 381,186 | +0.05(+1.33%) |
Nov 14, 2018 | 3.975 | 4.005 | 3.844 | 3.851 | 373,359 | -0.10(-2.59%) |
Nov 13, 2018 | 3.866 | 4.005 | 3.851 | 3.954 | 606,633 | +0.11(+2.85%) |
Nov 12, 2018 | 3.902 | 3.902 | 3.844 | 3.844 | 351,888 | -0.04(-1.13%) |
Nov 09, 2018 | 3.910 | 3.961 | 3.800 | 3.888 | 390,131 | -0.04(-0.93%) |
Nov 08, 2018 | 3.917 | 3.961 | 3.902 | 3.924 | 359,252 | -0.01(-0.19%) |
Nov 07, 2018 | 3.844 | 3.939 | 3.815 | 3.932 | 612,859 | +0.09(+2.48%) |
Nov 06, 2018 | 3.859 | 3.888 | 3.807 | 3.837 | 440,338 | -0.03(-0.76%) |
Nov 05, 2018 | 3.946 | 3.946 | 3.807 | 3.866 | 528,340 | -0.04(-0.94%) |
Nov 02, 2018 | 3.968 | 4.005 | 3.851 | 3.902 | 828,157 | -0.07(-1.66%) |
Nov 01, 2018 | 3.866 | 3.975 | 3.829 | 3.968 | 973,503 | +0.09(+2.45%) |
Oct 31, 2018 | 3.807 | 4.005 | 3.807 | 3.873 | 895,415 | +0.09(+2.32%) |
Oct 30, 2018 | 3.734 | 3.902 | 3.698 | 3.785 | 848,286 | +0.05(+1.37%) |
Oct 29, 2018 | 3.793 | 3.935 | 3.712 | 3.734 | 875,783 | -0.12(-3.04%) |
Oct 26, 2018 | 3.844 | 3.924 | 3.822 | 3.851 | 733,326 | -0.02(-0.57%) |
Oct 25, 2018 | 3.888 | 4.165 | 3.837 | 3.873 | 835,164 | -0.09(-2.39%) |
Oct 24, 2018 | 4.260 | 4.268 | 3.954 | 3.968 | 878,528 | -0.26(-6.22%) |
Oct 23, 2018 | 4.297 | 4.297 | 4.165 | 4.231 | 638,294 | -0.11(-2.53%) |
Oct 22, 2018 | 4.202 | 4.355 | 4.195 | 4.341 | 751,094 | +0.15(+3.48%) |
Oct 19, 2018 | 4.216 | 4.295 | 4.195 | 4.195 | 483,386 | -0.01(-0.34%) |
Oct 18, 2018 | 4.295 | 4.317 | 4.180 | 4.209 | 707,142 | -0.09(-2.01%) |
Oct 17, 2018 | 4.274 | 4.353 | 4.245 | 4.295 | 658,208 | +0.01(+0.17%) |
Oct 16, 2018 | 4.245 | 4.288 | 4.166 | 4.288 | 761,450 | +0.05(+1.19%) |
Oct 15, 2018 | 4.159 | 4.274 | 4.144 | 4.238 | 686,393 | +0.10(+2.43%) |
Oct 12, 2018 | 4.274 | 4.274 | 4.116 | 4.137 | 584,324 | -0.06(-1.37%) |
Oct 11, 2018 | 4.173 | 4.245 | 4.144 | 4.195 | 546,903 | +0.03(+0.69%) |
Oct 10, 2018 | 4.238 | 4.281 | 4.159 | 4.166 | 694,283 | -0.06(-1.53%) |
Oct 09, 2018 | 4.252 | 4.281 | 4.216 | 4.231 | 584,060 | -0.01(-0.34%) |
Oct 08, 2018 | 4.302 | 4.346 | 4.238 | 4.245 | 627,739 | -0.08(-1.83%) |
Oct 05, 2018 | 4.346 | 4.374 | 4.238 | 4.324 | 519,863 | -0.02(-0.50%) |
Oct 04, 2018 | 4.367 | 4.400 | 4.317 | 4.346 | 750,468 | +0.00(+0.00%) |
Oct 03, 2018 | 4.381 | 4.425 | 4.331 | 4.346 | 1,071,835 | +0.00(+0.00%) |
Oct 02, 2018 | 4.662 | 4.676 | 4.346 | 4.346 | 1,095,357 | -0.33(-7.07%) |