Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 2.570 | 2.580 | 2.380 | 2.540 | 149,000 | +0.04(+1.60%) |
Dec 28, 2018 | 2.150 | 2.600 | 2.150 | 2.500 | 314,400 | +0.19(+8.23%) |
Dec 27, 2018 | 2.390 | 2.400 | 2.130 | 2.310 | 432,186 | -0.09(-3.75%) |
Dec 26, 2018 | 2.250 | 2.420 | 2.220 | 2.400 | 358,673 | +0.19(+8.60%) |
Dec 24, 2018 | 2.150 | 2.280 | 2.150 | 2.210 | 234,800 | -0.04(-1.78%) |
Dec 21, 2018 | 2.310 | 2.320 | 2.170 | 2.250 | 392,500 | -0.04(-1.75%) |
Dec 20, 2018 | 2.590 | 2.610 | 2.260 | 2.290 | 509,689 | -0.31(-11.92%) |
Dec 19, 2018 | 2.480 | 2.730 | 2.480 | 2.600 | 472,350 | +0.12(+4.84%) |
Dec 18, 2018 | 2.720 | 2.810 | 2.375 | 2.480 | 717,816 | -0.22(-8.15%) |
Dec 17, 2018 | 2.980 | 3.055 | 2.680 | 2.700 | 364,688 | -0.30(-10.00%) |
Dec 14, 2018 | 3.030 | 3.080 | 2.910 | 3.000 | 297,600 | -0.06(-1.96%) |
Dec 13, 2018 | 3.210 | 3.303 | 2.990 | 3.060 | 457,472 | -0.22(-6.71%) |
Dec 12, 2018 | 3.260 | 3.370 | 3.190 | 3.280 | 93,835 | +0.07(+2.18%) |
Dec 11, 2018 | 3.360 | 3.390 | 3.190 | 3.210 | 178,197 | -0.15(-4.46%) |
Dec 10, 2018 | 3.300 | 3.375 | 3.135 | 3.360 | 293,793 | +0.05(+1.51%) |
Dec 07, 2018 | 3.380 | 3.460 | 3.300 | 3.310 | 279,400 | -0.05(-1.49%) |
Dec 06, 2018 | 3.430 | 3.530 | 3.300 | 3.360 | 353,618 | -0.07(-2.04%) |
Dec 04, 2018 | 3.600 | 3.600 | 3.360 | 3.430 | 191,200 | -0.17(-4.72%) |
Dec 03, 2018 | 3.550 | 3.680 | 3.464 | 3.600 | 270,307 | +0.04(+1.12%) |
Nov 30, 2018 | 3.410 | 3.580 | 3.250 | 3.560 | 301,800 | +0.13(+3.79%) |
Nov 29, 2018 | 3.440 | 3.520 | 3.400 | 3.430 | 140,760 | -0.02(-0.58%) |
Nov 28, 2018 | 3.340 | 3.460 | 3.310 | 3.450 | 199,573 | +0.10(+2.99%) |
Nov 27, 2018 | 3.290 | 3.460 | 3.240 | 3.350 | 281,247 | +0.06(+1.82%) |
Nov 26, 2018 | 3.430 | 3.490 | 3.230 | 3.290 | 212,338 | -0.11(-3.24%) |
Nov 23, 2018 | 3.270 | 3.480 | 3.250 | 3.400 | 124,100 | +0.11(+3.34%) |
Nov 21, 2018 | 3.290 | 3.290 | 3.290 | 0 | +0.19(+6.13%) | |
Nov 20, 2018 | 3.220 | 3.280 | 3.050 | 3.100 | 348,373 | -0.22(-6.63%) |
Nov 19, 2018 | 3.450 | 3.460 | 3.220 | 3.320 | 328,830 | -0.13(-3.77%) |
Nov 16, 2018 | 3.510 | 3.600 | 3.400 | 3.450 | 314,800 | -0.05(-1.43%) |
Nov 15, 2018 | 3.650 | 3.680 | 3.380 | 3.500 | 440,530 | -0.13(-3.58%) |
Nov 14, 2018 | 3.850 | 3.900 | 3.550 | 3.630 | 391,613 | -0.16(-4.22%) |
Nov 13, 2018 | 3.830 | 3.870 | 3.700 | 3.790 | 210,480 | +0.01(+0.26%) |
Nov 12, 2018 | 3.820 | 3.870 | 3.570 | 3.780 | 382,566 | +0.13(+3.56%) |
Nov 09, 2018 | 3.880 | 3.880 | 3.460 | 3.650 | 610,000 | -0.49(-11.84%) |
Nov 08, 2018 | 4.110 | 4.180 | 3.910 | 4.140 | 389,905 | -0.02(-0.48%) |
Nov 07, 2018 | 3.950 | 4.270 | 3.900 | 4.160 | 679,536 | +0.20(+5.05%) |
Nov 06, 2018 | 3.780 | 3.980 | 3.760 | 3.960 | 157,854 | +0.16(+4.21%) |
Nov 05, 2018 | 3.980 | 3.980 | 3.670 | 3.800 | 196,636 | -0.10(-2.56%) |
Nov 02, 2018 | 3.750 | 3.930 | 3.680 | 3.900 | 308,600 | +0.14(+3.72%) |
Nov 01, 2018 | 3.810 | 3.890 | 3.690 | 3.760 | 229,907 | -0.05(-1.31%) |
Oct 31, 2018 | 3.740 | 3.940 | 3.608 | 3.810 | 352,304 | +0.11(+2.97%) |
Oct 30, 2018 | 3.660 | 3.780 | 3.570 | 3.700 | 152,074 | +0.04(+1.09%) |
Oct 29, 2018 | 3.750 | 3.800 | 3.570 | 3.660 | 255,618 | -0.09(-2.40%) |
Oct 26, 2018 | 3.730 | 3.800 | 3.560 | 3.750 | 324,900 | +0.00(+0.00%) |
Oct 25, 2018 | 3.580 | 3.770 | 3.479 | 3.750 | 366,004 | +0.19(+5.34%) |
Oct 24, 2018 | 3.500 | 3.580 | 3.350 | 3.560 | 432,476 | +0.10(+2.89%) |
Oct 23, 2018 | 3.310 | 3.575 | 3.270 | 3.460 | 561,741 | +0.07(+2.06%) |
Oct 22, 2018 | 3.530 | 3.530 | 3.225 | 3.390 | 617,567 | -0.15(-4.24%) |
Oct 19, 2018 | 3.650 | 3.690 | 3.440 | 3.540 | 534,900 | -0.12(-3.28%) |
Oct 18, 2018 | 3.720 | 3.770 | 3.540 | 3.660 | 383,859 | -0.06(-1.61%) |
Oct 17, 2018 | 3.800 | 3.850 | 3.620 | 3.720 | 345,990 | -0.08(-2.11%) |
Oct 16, 2018 | 3.730 | 3.840 | 3.620 | 3.800 | 408,747 | +0.11(+2.98%) |
Oct 15, 2018 | 3.680 | 3.760 | 3.500 | 3.690 | 395,283 | +0.00(+0.00%) |
Oct 12, 2018 | 3.670 | 3.830 | 3.580 | 3.690 | 518,600 | +0.11(+3.07%) |
Oct 11, 2018 | 3.510 | 3.783 | 3.510 | 3.580 | 420,301 | +0.03(+0.85%) |
Oct 10, 2018 | 3.880 | 3.880 | 3.440 | 3.550 | 1,245,303 | -0.29(-7.55%) |
Oct 09, 2018 | 3.900 | 4.019 | 3.740 | 3.840 | 724,414 | -0.12(-3.03%) |
Oct 08, 2018 | 4.140 | 4.140 | 3.850 | 3.960 | 512,811 | -0.20(-4.81%) |
Oct 05, 2018 | 3.960 | 4.230 | 3.940 | 4.160 | 612,500 | +0.19(+4.79%) |
Oct 04, 2018 | 4.210 | 4.210 | 3.940 | 3.970 | 622,574 | -0.24(-5.70%) |
Oct 03, 2018 | 4.360 | 4.499 | 3.970 | 4.210 | 986,197 | -0.16(-3.66%) |
Oct 02, 2018 | 4.570 | 4.810 | 4.320 | 4.370 | 676,305 | -0.15(-3.32%) |