Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 3.600 | 3.660 | 3.550 | 3.640 | 590,100 | +0.06(+1.68%) |
Dec 28, 2018 | 3.630 | 3.710 | 3.520 | 3.580 | 1,087,000 | -0.09(-2.45%) |
Dec 27, 2018 | 3.700 | 3.750 | 3.580 | 3.670 | 1,106,448 | +0.02(+0.55%) |
Dec 26, 2018 | 3.700 | 3.740 | 3.620 | 3.650 | 614,290 | +0.01(+0.27%) |
Dec 24, 2018 | 3.590 | 3.700 | 3.580 | 3.640 | 768,600 | +0.09(+2.54%) |
Dec 21, 2018 | 3.620 | 3.645 | 3.490 | 3.550 | 3,116,800 | -0.07(-1.93%) |
Dec 20, 2018 | 3.390 | 3.660 | 3.360 | 3.620 | 1,685,574 | +0.36(+11.04%) |
Dec 19, 2018 | 3.530 | 3.690 | 3.260 | 3.260 | 2,311,404 | -0.22(-6.32%) |
Dec 18, 2018 | 3.320 | 3.580 | 3.300 | 3.480 | 1,571,990 | +0.15(+4.50%) |
Dec 17, 2018 | 3.310 | 3.400 | 3.300 | 3.330 | 1,069,911 | +0.02(+0.60%) |
Dec 14, 2018 | 3.330 | 3.360 | 3.270 | 3.310 | 495,400 | -0.06(-1.78%) |
Dec 13, 2018 | 3.280 | 3.390 | 3.280 | 3.370 | 1,124,014 | +0.09(+2.74%) |
Dec 12, 2018 | 3.280 | 3.330 | 3.260 | 3.280 | 574,637 | +0.02(+0.61%) |
Dec 11, 2018 | 3.250 | 3.300 | 3.220 | 3.260 | 595,950 | +0.03(+0.93%) |
Dec 10, 2018 | 3.310 | 3.330 | 3.204 | 3.230 | 714,785 | -0.08(-2.42%) |
Dec 07, 2018 | 3.250 | 3.330 | 3.210 | 3.310 | 981,100 | +0.11(+3.44%) |
Dec 06, 2018 | 3.250 | 3.250 | 3.160 | 3.200 | 724,654 | -0.06(-1.84%) |
Dec 04, 2018 | 3.320 | 3.400 | 3.250 | 3.260 | 548,900 | -0.01(-0.31%) |
Dec 03, 2018 | 3.290 | 3.360 | 3.200 | 3.270 | 891,284 | +0.06(+1.87%) |
Nov 30, 2018 | 3.230 | 3.240 | 3.170 | 3.210 | 497,700 | -0.02(-0.62%) |
Nov 29, 2018 | 3.270 | 3.310 | 3.230 | 3.230 | 479,432 | -0.05(-1.52%) |
Nov 28, 2018 | 3.200 | 3.350 | 3.160 | 3.280 | 859,163 | +0.09(+2.82%) |
Nov 27, 2018 | 3.290 | 3.310 | 3.180 | 3.190 | 773,916 | -0.09(-2.74%) |
Nov 26, 2018 | 3.400 | 3.480 | 3.260 | 3.280 | 760,180 | -0.11(-3.24%) |
Nov 23, 2018 | 3.490 | 3.490 | 3.320 | 3.390 | 482,700 | -0.13(-3.69%) |
Nov 21, 2018 | 3.520 | 3.520 | 3.520 | 0 | +0.10(+2.92%) | |
Nov 20, 2018 | 3.420 | 3.480 | 3.315 | 3.420 | 722,930 | +0.00(+0.00%) |
Nov 19, 2018 | 3.450 | 3.500 | 3.410 | 3.420 | 646,979 | -0.02(-0.58%) |
Nov 16, 2018 | 3.500 | 3.520 | 3.430 | 3.440 | 786,100 | +0.01(+0.29%) |
Nov 15, 2018 | 3.460 | 3.530 | 3.390 | 3.430 | 1,069,774 | +0.01(+0.29%) |
Nov 14, 2018 | 3.260 | 3.480 | 3.260 | 3.420 | 1,272,941 | +0.16(+4.91%) |
Nov 13, 2018 | 3.340 | 3.380 | 3.240 | 3.260 | 1,014,347 | -0.09(-2.69%) |
Nov 12, 2018 | 3.530 | 3.560 | 3.320 | 3.350 | 1,226,084 | -0.21(-5.90%) |
Nov 09, 2018 | 3.650 | 3.690 | 3.455 | 3.560 | 1,159,300 | -0.13(-3.52%) |
Nov 08, 2018 | 3.730 | 3.760 | 3.690 | 3.690 | 935,167 | -0.06(-1.60%) |
Nov 07, 2018 | 3.770 | 3.770 | 3.700 | 3.750 | 923,499 | +0.00(+0.00%) |
Nov 06, 2018 | 3.830 | 3.880 | 3.720 | 3.750 | 691,023 | -0.08(-2.09%) |
Nov 05, 2018 | 3.900 | 4.020 | 3.830 | 3.830 | 895,255 | -0.08(-2.05%) |
Nov 02, 2018 | 3.900 | 3.940 | 3.840 | 3.910 | 647,200 | +0.02(+0.51%) |
Nov 01, 2018 | 3.870 | 3.950 | 3.830 | 3.890 | 954,550 | +0.10(+2.64%) |
Oct 31, 2018 | 3.820 | 3.845 | 3.740 | 3.790 | 873,119 | -0.03(-0.79%) |
Oct 30, 2018 | 3.750 | 3.840 | 3.740 | 3.820 | 788,330 | +0.06(+1.60%) |
Oct 29, 2018 | 3.840 | 3.870 | 3.720 | 3.760 | 1,043,170 | -0.08(-2.08%) |
Oct 26, 2018 | 3.780 | 3.990 | 3.780 | 3.840 | 1,099,400 | +0.05(+1.32%) |
Oct 25, 2018 | 4.000 | 4.020 | 3.790 | 3.790 | 1,119,511 | -0.20(-5.01%) |
Oct 24, 2018 | 4.060 | 4.130 | 3.990 | 3.990 | 407,232 | -0.06(-1.48%) |
Oct 23, 2018 | 4.230 | 4.240 | 4.035 | 4.050 | 610,866 | -0.08(-1.94%) |
Oct 22, 2018 | 4.100 | 4.170 | 4.045 | 4.130 | 497,431 | +0.04(+0.98%) |
Oct 19, 2018 | 4.180 | 4.230 | 4.075 | 4.090 | 446,600 | -0.06(-1.45%) |
Oct 18, 2018 | 4.050 | 4.180 | 4.015 | 4.150 | 1,081,071 | +0.09(+2.22%) |
Oct 17, 2018 | 4.070 | 4.100 | 3.980 | 4.060 | 566,872 | -0.01(-0.25%) |
Oct 16, 2018 | 4.150 | 4.157 | 4.010 | 4.070 | 691,211 | -0.06(-1.45%) |
Oct 15, 2018 | 4.170 | 4.270 | 4.120 | 4.130 | 1,054,242 | +0.02(+0.49%) |
Oct 12, 2018 | 4.150 | 4.150 | 3.985 | 4.110 | 681,200 | -0.04(-0.96%) |
Oct 11, 2018 | 4.200 | 4.220 | 3.530 | 4.150 | 2,598,963 | -0.11(-2.58%) |
Oct 10, 2018 | 4.230 | 4.270 | 4.130 | 4.260 | 792,814 | +0.04(+0.95%) |
Oct 09, 2018 | 4.370 | 4.400 | 4.220 | 4.220 | 809,430 | -0.21(-4.74%) |
Oct 08, 2018 | 4.230 | 4.450 | 4.220 | 4.430 | 720,620 | +0.14(+3.26%) |
Oct 05, 2018 | 4.300 | 4.380 | 4.270 | 4.290 | 522,700 | -0.01(-0.23%) |
Oct 04, 2018 | 4.270 | 4.390 | 4.265 | 4.300 | 566,974 | +0.04(+0.94%) |
Oct 03, 2018 | 4.390 | 4.400 | 4.240 | 4.260 | 615,903 | -0.10(-2.29%) |
Oct 02, 2018 | 4.380 | 4.490 | 4.340 | 4.360 | 969,520 | +0.05(+1.16%) |