Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 3.380 | 3.530 | 3.270 | 3.380 | 29,500 | +0.04(+1.20%) |
Dec 28, 2018 | 3.310 | 3.440 | 3.290 | 3.340 | 17,500 | +0.05(+1.52%) |
Dec 27, 2018 | 3.250 | 3.330 | 3.250 | 3.290 | 30,191 | +0.02(+0.61%) |
Dec 26, 2018 | 3.320 | 3.327 | 3.250 | 3.270 | 17,427 | -0.03(-0.91%) |
Dec 24, 2018 | 3.300 | 3.350 | 3.250 | 3.300 | 10,700 | +0.02(+0.61%) |
Dec 21, 2018 | 3.370 | 3.370 | 3.280 | 3.280 | 10,800 | -0.03(-0.91%) |
Dec 20, 2018 | 3.320 | 3.390 | 3.300 | 3.310 | 23,590 | -0.01(-0.30%) |
Dec 19, 2018 | 3.350 | 3.463 | 3.320 | 3.320 | 25,041 | -0.04(-1.19%) |
Dec 18, 2018 | 3.470 | 3.490 | 3.360 | 3.360 | 5,057 | -0.13(-3.72%) |
Dec 17, 2018 | 3.390 | 3.500 | 3.360 | 3.490 | 10,031 | +0.04(+1.16%) |
Dec 14, 2018 | 3.410 | 3.450 | 3.360 | 3.450 | 8,200 | +0.00(+0.00%) |
Dec 13, 2018 | 3.500 | 3.600 | 3.450 | 3.450 | 11,380 | -0.15(-4.17%) |
Dec 12, 2018 | 3.660 | 3.660 | 3.600 | 3.600 | 7,733 | +0.07(+1.98%) |
Dec 11, 2018 | 3.600 | 3.680 | 3.510 | 3.530 | 5,534 | -0.02(-0.56%) |
Dec 10, 2018 | 3.650 | 3.690 | 3.518 | 3.550 | 23,686 | -0.10(-2.74%) |
Dec 07, 2018 | 3.690 | 3.690 | 3.650 | 3.650 | 2,000 | -0.02(-0.54%) |
Dec 06, 2018 | 3.690 | 3.700 | 3.650 | 3.670 | 8,169 | -0.01(-0.27%) |
Dec 04, 2018 | 3.680 | 3.680 | 3.650 | 3.680 | 2,500 | +0.02(+0.55%) |
Dec 03, 2018 | 3.660 | 3.670 | 3.650 | 3.660 | 1,098 | +0.01(+0.27%) |
Nov 30, 2018 | 3.750 | 3.760 | 3.650 | 3.650 | 12,700 | -0.09(-2.41%) |
Nov 29, 2018 | 3.690 | 3.790 | 3.670 | 3.740 | 27,963 | +0.09(+2.47%) |
Nov 28, 2018 | 3.720 | 3.740 | 3.602 | 3.650 | 30,048 | -0.05(-1.35%) |
Nov 27, 2018 | 3.660 | 3.710 | 3.600 | 3.700 | 13,457 | +0.16(+4.59%) |
Nov 26, 2018 | 3.650 | 3.727 | 3.500 | 3.538 | 22,107 | -0.12(-3.21%) |
Nov 23, 2018 | 3.525 | 3.660 | 3.453 | 3.655 | 8,500 | +0.06(+1.81%) |
Nov 21, 2018 | 3.590 | 3.590 | 3.590 | 0 | +0.24(+7.16%) | |
Nov 20, 2018 | 3.490 | 3.490 | 3.330 | 3.350 | 18,820 | -0.14(-4.01%) |
Nov 19, 2018 | 3.430 | 3.490 | 3.350 | 3.490 | 11,746 | +0.04(+1.16%) |
Nov 16, 2018 | 3.400 | 3.450 | 3.400 | 3.450 | 1,800 | +0.05(+1.47%) |
Nov 15, 2018 | 3.380 | 3.400 | 3.350 | 3.400 | 31,147 | +0.00(+0.00%) |
Nov 14, 2018 | 3.450 | 3.490 | 3.380 | 3.400 | 11,167 | -0.18(-5.03%) |
Nov 13, 2018 | 3.250 | 3.580 | 3.250 | 3.580 | 23,062 | +0.33(+10.15%) |
Nov 12, 2018 | 3.300 | 3.300 | 3.250 | 3.250 | 1,456 | -0.19(-5.52%) |
Nov 09, 2018 | 3.440 | 3.440 | 3.440 | 3.440 | 200 | +0.01(+0.29%) |
Nov 08, 2018 | 3.390 | 3.430 | 3.305 | 3.430 | 3,150 | +0.00(+0.00%) |
Nov 07, 2018 | 3.480 | 3.560 | 3.275 | 3.430 | 75,318 | -0.17(-4.72%) |
Nov 06, 2018 | 3.460 | 3.600 | 3.360 | 3.600 | 716,300 | +0.14(+4.05%) |
Nov 05, 2018 | 3.490 | 3.580 | 3.460 | 3.460 | 48,818 | -0.04(-1.14%) |
Nov 02, 2018 | 3.490 | 3.600 | 3.470 | 3.500 | 4,000 | -0.02(-0.57%) |
Nov 01, 2018 | 3.400 | 3.520 | 3.400 | 3.520 | 19,926 | +0.10(+2.92%) |
Oct 31, 2018 | 3.410 | 3.465 | 3.410 | 3.420 | 14,092 | +0.01(+0.29%) |
Oct 30, 2018 | 3.400 | 3.450 | 3.390 | 3.410 | 2,500 | +0.02(+0.59%) |
Oct 29, 2018 | 3.440 | 3.440 | 3.350 | 3.390 | 3,728 | -0.05(-1.45%) |
Oct 26, 2018 | 3.400 | 3.440 | 3.360 | 3.440 | 7,500 | +0.02(+0.58%) |
Oct 25, 2018 | 3.420 | 3.450 | 3.410 | 3.420 | 14,927 | +0.06(+1.79%) |
Oct 24, 2018 | 3.380 | 3.410 | 3.360 | 3.360 | 15,206 | -0.04(-1.09%) |
Oct 23, 2018 | 3.350 | 3.412 | 3.300 | 3.397 | 26,452 | +0.06(+1.71%) |
Oct 22, 2018 | 3.350 | 3.370 | 3.278 | 3.340 | 1,493 | +0.04(+1.21%) |
Oct 19, 2018 | 3.350 | 3.410 | 3.300 | 3.300 | 104,000 | +0.00(+0.00%) |
Oct 18, 2018 | 3.420 | 3.440 | 3.300 | 3.300 | 10,237 | -0.15(-4.35%) |
Oct 17, 2018 | 3.270 | 3.450 | 3.270 | 3.450 | 28,503 | +0.15(+4.55%) |
Oct 16, 2018 | 3.174 | 3.300 | 3.174 | 3.300 | 1,776 | +0.09(+2.80%) |
Oct 15, 2018 | 3.200 | 3.280 | 3.185 | 3.210 | 4,318 | +0.01(+0.31%) |
Oct 12, 2018 | 3.190 | 3.220 | 3.185 | 3.200 | 31,600 | +0.03(+0.95%) |
Oct 11, 2018 | 3.100 | 3.200 | 3.100 | 3.170 | 34,797 | +0.09(+2.92%) |
Oct 10, 2018 | 3.150 | 3.190 | 3.000 | 3.080 | 144,759 | -0.11(-3.45%) |
Oct 09, 2018 | 3.200 | 3.200 | 3.151 | 3.190 | 32,168 | -0.01(-0.31%) |
Oct 08, 2018 | 3.190 | 3.200 | 3.130 | 3.200 | 23,580 | +0.00(+0.00%) |
Oct 05, 2018 | 3.160 | 3.200 | 3.110 | 3.200 | 15,700 | +0.01(+0.31%) |
Oct 04, 2018 | 3.230 | 3.240 | 3.126 | 3.190 | 39,896 | -0.04(-1.24%) |
Oct 03, 2018 | 3.230 | 3.250 | 3.203 | 3.230 | 113,655 | -0.07(-2.12%) |
Oct 02, 2018 | 3.314 | 3.365 | 3.280 | 3.300 | 14,567 | +0.00(+0.00%) |