Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 3.430 | 3.470 | 3.210 | 3.430 | 192,700 | +0.03(+0.88%) |
Dec 28, 2018 | 3.710 | 3.750 | 3.260 | 3.400 | 446,600 | -0.31(-8.36%) |
Dec 27, 2018 | 3.290 | 3.720 | 3.120 | 3.710 | 316,546 | +0.39(+11.75%) |
Dec 26, 2018 | 3.170 | 3.350 | 3.160 | 3.320 | 303,557 | +0.09(+2.79%) |
Dec 24, 2018 | 3.520 | 3.630 | 3.060 | 3.230 | 690,000 | -0.31(-8.76%) |
Dec 21, 2018 | 3.150 | 3.700 | 2.990 | 3.540 | 1,859,200 | +0.73(+25.98%) |
Dec 20, 2018 | 2.830 | 2.980 | 2.810 | 2.810 | 140,762 | -0.05(-1.75%) |
Dec 19, 2018 | 2.950 | 2.990 | 2.830 | 2.860 | 130,984 | -0.07(-2.39%) |
Dec 18, 2018 | 2.900 | 2.980 | 2.850 | 2.930 | 147,502 | +0.06(+2.09%) |
Dec 17, 2018 | 2.880 | 3.040 | 2.860 | 2.870 | 176,073 | -0.15(-4.97%) |
Dec 14, 2018 | 2.990 | 3.180 | 2.960 | 3.020 | 122,600 | -0.01(-0.33%) |
Dec 13, 2018 | 3.090 | 3.185 | 2.920 | 3.030 | 167,917 | -0.04(-1.30%) |
Dec 12, 2018 | 2.870 | 3.100 | 2.870 | 3.070 | 157,174 | +0.27(+9.64%) |
Dec 11, 2018 | 2.870 | 3.080 | 2.790 | 2.800 | 255,532 | -0.05(-1.75%) |
Dec 10, 2018 | 3.150 | 3.180 | 2.840 | 2.850 | 411,514 | -0.32(-10.09%) |
Dec 07, 2018 | 3.230 | 3.295 | 3.160 | 3.170 | 65,300 | -0.06(-1.86%) |
Dec 06, 2018 | 3.290 | 3.320 | 3.200 | 3.230 | 109,042 | -0.08(-2.42%) |
Dec 04, 2018 | 3.470 | 3.490 | 3.310 | 3.310 | 108,000 | -0.19(-5.43%) |
Dec 03, 2018 | 3.570 | 3.600 | 3.460 | 3.500 | 82,601 | -0.05(-1.41%) |
Nov 30, 2018 | 3.530 | 3.650 | 3.500 | 3.550 | 102,800 | -0.01(-0.28%) |
Nov 29, 2018 | 3.550 | 3.590 | 3.460 | 3.560 | 81,365 | -0.01(-0.28%) |
Nov 28, 2018 | 3.350 | 3.611 | 3.350 | 3.570 | 134,635 | +0.22(+6.57%) |
Nov 27, 2018 | 3.390 | 3.440 | 3.270 | 3.350 | 211,794 | -0.05(-1.47%) |
Nov 26, 2018 | 3.520 | 3.560 | 3.390 | 3.400 | 121,724 | -0.11(-3.13%) |
Nov 23, 2018 | 3.470 | 3.530 | 3.470 | 3.510 | 30,700 | +0.03(+0.86%) |
Nov 21, 2018 | 3.480 | 3.480 | 3.480 | 0 | +0.09(+2.65%) | |
Nov 20, 2018 | 3.560 | 3.560 | 3.390 | 3.390 | 72,458 | -0.12(-3.42%) |
Nov 19, 2018 | 3.500 | 3.591 | 3.500 | 3.510 | 67,046 | +0.02(+0.57%) |
Nov 16, 2018 | 3.380 | 3.510 | 3.380 | 3.490 | 81,800 | +0.09(+2.65%) |
Nov 15, 2018 | 3.380 | 3.500 | 3.380 | 3.400 | 172,728 | +0.01(+0.29%) |
Nov 14, 2018 | 3.490 | 3.490 | 3.380 | 3.390 | 112,243 | -0.02(-0.59%) |
Nov 13, 2018 | 3.450 | 3.630 | 3.400 | 3.410 | 83,503 | -0.04(-1.16%) |
Nov 12, 2018 | 3.630 | 3.680 | 3.420 | 3.450 | 113,362 | -0.18(-4.96%) |
Nov 09, 2018 | 3.400 | 3.685 | 3.400 | 3.630 | 128,300 | +0.16(+4.61%) |
Nov 08, 2018 | 3.480 | 3.699 | 3.400 | 3.470 | 249,157 | -0.23(-6.22%) |
Nov 07, 2018 | 3.500 | 3.740 | 3.460 | 3.700 | 131,712 | +0.21(+6.02%) |
Nov 06, 2018 | 3.600 | 3.690 | 3.450 | 3.490 | 99,759 | -0.10(-2.79%) |
Nov 05, 2018 | 3.750 | 3.800 | 3.580 | 3.590 | 76,851 | -0.16(-4.27%) |
Nov 02, 2018 | 3.530 | 3.770 | 3.500 | 3.750 | 180,500 | +0.23(+6.53%) |
Nov 01, 2018 | 3.450 | 3.570 | 3.450 | 3.520 | 140,973 | +0.04(+1.15%) |
Oct 31, 2018 | 3.510 | 3.580 | 3.450 | 3.480 | 61,155 | -0.01(-0.29%) |
Oct 30, 2018 | 3.470 | 3.600 | 3.430 | 3.490 | 131,459 | +0.03(+0.87%) |
Oct 29, 2018 | 3.500 | 3.536 | 3.430 | 3.460 | 84,595 | -0.02(-0.57%) |
Oct 26, 2018 | 3.470 | 3.540 | 3.410 | 3.480 | 105,400 | -0.06(-1.69%) |
Oct 25, 2018 | 3.390 | 3.570 | 3.340 | 3.540 | 97,791 | +0.18(+5.36%) |
Oct 24, 2018 | 3.580 | 3.650 | 3.350 | 3.360 | 141,718 | -0.21(-5.88%) |
Oct 23, 2018 | 3.520 | 3.620 | 3.410 | 3.570 | 146,390 | -0.01(-0.28%) |
Oct 22, 2018 | 3.650 | 3.722 | 3.520 | 3.580 | 189,557 | -0.07(-1.92%) |
Oct 19, 2018 | 3.700 | 3.830 | 3.650 | 3.650 | 76,500 | -0.04(-1.08%) |
Oct 18, 2018 | 3.710 | 3.781 | 3.630 | 3.690 | 54,120 | -0.06(-1.60%) |
Oct 17, 2018 | 3.790 | 3.794 | 3.610 | 3.750 | 56,618 | -0.01(-0.27%) |
Oct 16, 2018 | 3.580 | 3.770 | 3.510 | 3.760 | 120,478 | +0.15(+4.16%) |
Oct 15, 2018 | 3.650 | 3.750 | 3.540 | 3.610 | 83,284 | -0.04(-1.10%) |
Oct 12, 2018 | 3.650 | 3.760 | 3.620 | 3.650 | 268,100 | +0.11(+3.11%) |
Oct 11, 2018 | 3.500 | 3.760 | 3.500 | 3.540 | 201,576 | +0.01(+0.28%) |
Oct 10, 2018 | 3.850 | 3.910 | 3.530 | 3.530 | 359,442 | -0.35(-9.02%) |
Oct 09, 2018 | 3.950 | 4.070 | 3.790 | 3.880 | 176,720 | -0.07(-1.77%) |
Oct 08, 2018 | 3.970 | 4.120 | 3.950 | 3.950 | 186,845 | -0.07(-1.74%) |
Oct 05, 2018 | 4.100 | 4.140 | 3.950 | 4.020 | 110,700 | -0.06(-1.47%) |
Oct 04, 2018 | 4.190 | 4.210 | 4.000 | 4.080 | 96,801 | -0.14(-3.32%) |
Oct 03, 2018 | 3.920 | 4.270 | 3.920 | 4.220 | 178,297 | +0.31(+7.93%) |
Oct 02, 2018 | 4.030 | 4.050 | 3.900 | 3.910 | 91,547 | -0.12(-2.98%) |