Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 3.723 | 3.723 | 3.525 | 3.536 | 12,176 | +0.02(+0.64%) |
Dec 28, 2018 | 3.513 | 3.519 | 3.513 | 3.513 | 18,706 | +0.11(+3.33%) |
Dec 27, 2018 | 3.043 | 3.528 | 3.043 | 3.400 | 8,132 | -0.45(-11.76%) |
Dec 26, 2018 | 3.944 | 4.057 | 3.853 | 3.853 | 2,850 | +0.44(+12.96%) |
Dec 24, 2018 | 3.168 | 3.411 | 3.168 | 3.411 | 4,764 | +0.35(+11.28%) |
Dec 21, 2018 | 3.309 | 3.400 | 3.066 | 3.066 | 20,471 | -0.33(-9.83%) |
Dec 20, 2018 | 3.287 | 3.559 | 3.202 | 3.400 | 18,316 | +0.28(+9.09%) |
Dec 19, 2018 | 3.236 | 3.236 | 3.081 | 3.117 | 2,280 | -0.23(-6.78%) |
Dec 18, 2018 | 3.100 | 3.389 | 3.015 | 3.343 | 35,734 | +0.15(+4.80%) |
Dec 17, 2018 | 3.389 | 3.389 | 3.117 | 3.190 | 12,187 | -0.14(-4.09%) |
Dec 14, 2018 | 3.122 | 3.326 | 3.117 | 3.326 | 3,000 | +0.03(+0.84%) |
Dec 13, 2018 | 3.057 | 3.315 | 3.057 | 3.299 | 21,710 | +0.26(+8.40%) |
Dec 12, 2018 | 3.202 | 3.275 | 3.015 | 3.043 | 25,449 | -0.16(-4.96%) |
Dec 11, 2018 | 3.389 | 3.455 | 3.202 | 3.202 | 23,693 | -0.20(-5.83%) |
Dec 10, 2018 | 3.434 | 3.513 | 3.298 | 3.400 | 128,858 | -0.06(-1.64%) |
Dec 07, 2018 | 3.457 | 3.967 | 3.400 | 3.457 | 22,236 | +0.07(+2.01%) |
Dec 06, 2018 | 3.587 | 3.587 | 3.257 | 3.389 | 30,117 | -0.26(-7.14%) |
Dec 04, 2018 | 3.632 | 3.825 | 3.632 | 3.649 | 14,118 | -0.07(-1.98%) |
Dec 03, 2018 | 3.814 | 3.814 | 3.683 | 3.723 | 35,907 | -0.13(-3.38%) |
Nov 30, 2018 | 3.859 | 3.859 | 3.853 | 3.853 | 705 | -0.03(-0.87%) |
Nov 29, 2018 | 3.853 | 3.955 | 3.853 | 3.887 | 6,531 | +0.03(+0.88%) |
Nov 28, 2018 | 3.853 | 3.853 | 3.853 | 19 | +0.00(+0.00%) | |
Nov 27, 2018 | 3.831 | 3.853 | 3.793 | 3.853 | 13,200 | +0.03(+0.69%) |
Nov 26, 2018 | 3.859 | 4.035 | 3.827 | 3.827 | 9,884 | -0.01(-0.25%) |
Nov 23, 2018 | 3.740 | 3.836 | 3.740 | 3.836 | 1,058 | -0.03(-0.69%) |
Nov 21, 2018 | 3.863 | 3.863 | 3.863 | 0 | +0.12(+3.29%) | |
Nov 20, 2018 | 3.683 | 3.842 | 3.683 | 3.740 | 11,898 | +0.05(+1.23%) |
Nov 19, 2018 | 3.876 | 3.876 | 3.683 | 3.695 | 18,727 | -0.18(-4.75%) |
Nov 16, 2018 | 3.904 | 4.080 | 3.746 | 3.879 | 19,412 | -0.10(-2.49%) |
Nov 15, 2018 | 3.967 | 4.101 | 3.893 | 3.978 | 16,890 | +0.01(+0.29%) |
Nov 14, 2018 | 4.137 | 4.193 | 3.967 | 3.967 | 23,984 | -0.14(-3.40%) |
Nov 13, 2018 | 4.195 | 4.199 | 4.091 | 4.106 | 22,714 | -0.13(-3.06%) |
Nov 12, 2018 | 4.142 | 4.363 | 3.970 | 4.236 | 42,836 | +0.21(+5.28%) |
Nov 09, 2018 | 4.108 | 4.137 | 3.910 | 4.023 | 33,001 | +0.06(+1.43%) |
Nov 08, 2018 | 4.137 | 4.154 | 3.904 | 3.967 | 50,894 | -0.04(-0.99%) |
Nov 07, 2018 | 3.995 | 4.159 | 3.882 | 4.006 | 32,484 | +0.09(+2.25%) |
Nov 06, 2018 | 3.791 | 3.933 | 3.740 | 3.918 | 13,459 | +0.18(+4.76%) |
Nov 05, 2018 | 4.012 | 4.023 | 3.740 | 3.740 | 19,730 | -0.17(-4.35%) |
Nov 02, 2018 | 3.961 | 4.023 | 3.876 | 3.910 | 27,883 | -0.06(-1.43%) |
Nov 01, 2018 | 3.944 | 4.199 | 3.808 | 3.967 | 181,490 | +0.03(+0.64%) |
Oct 31, 2018 | 3.853 | 4.074 | 3.751 | 3.941 | 76,917 | +0.16(+4.28%) |
Oct 30, 2018 | 3.870 | 3.950 | 3.627 | 3.780 | 61,122 | -0.22(-5.39%) |
Oct 29, 2018 | 3.984 | 4.188 | 3.831 | 3.995 | 211,911 | +0.03(+0.86%) |
Oct 26, 2018 | 3.893 | 4.080 | 3.893 | 3.961 | 54,178 | +0.07(+1.75%) |
Oct 25, 2018 | 4.080 | 4.137 | 3.859 | 3.893 | 56,578 | -0.01(-0.29%) |
Oct 24, 2018 | 3.910 | 4.100 | 3.808 | 3.904 | 45,197 | -0.06(-1.44%) |
Oct 23, 2018 | 3.972 | 4.061 | 3.865 | 3.961 | 54,997 | -0.29(-6.79%) |
Oct 22, 2018 | 4.086 | 4.675 | 4.006 | 4.250 | 250,625 | +0.33(+8.38%) |
Oct 19, 2018 | 3.950 | 4.137 | 3.910 | 3.921 | 70,061 | -0.08(-1.98%) |
Oct 18, 2018 | 4.108 | 4.108 | 3.780 | 4.001 | 16,371 | +0.03(+0.86%) |
Oct 17, 2018 | 3.916 | 3.990 | 3.751 | 3.967 | 35,815 | +0.15(+4.01%) |
Oct 16, 2018 | 4.227 | 4.227 | 3.700 | 3.814 | 109,200 | -0.36(-8.56%) |
Oct 15, 2018 | 4.165 | 4.641 | 4.029 | 4.171 | 291,328 | -0.31(-6.84%) |
Oct 12, 2018 | 4.244 | 4.731 | 4.080 | 4.477 | 89,650 | +0.18(+4.22%) |
Oct 11, 2018 | 4.307 | 4.420 | 4.261 | 4.295 | 13,726 | +0.03(+0.80%) |
Oct 10, 2018 | 4.329 | 4.363 | 4.261 | 4.261 | 23,113 | +0.01(+0.27%) |
Oct 09, 2018 | 4.227 | 4.420 | 4.006 | 4.250 | 22,356 | +0.13(+3.16%) |
Oct 08, 2018 | 4.052 | 4.295 | 4.030 | 4.120 | 31,582 | +0.04(+0.97%) |
Oct 05, 2018 | 4.244 | 4.420 | 4.080 | 4.080 | 44,472 | -0.06(-1.37%) |
Oct 04, 2018 | 4.137 | 4.312 | 4.125 | 4.137 | 79,054 | -0.03(-0.68%) |
Oct 03, 2018 | 4.210 | 4.324 | 4.137 | 4.165 | 54,510 | +0.03(+0.68%) |
Oct 02, 2018 | 4.443 | 4.443 | 4.108 | 4.137 | 47,864 | -0.24(-5.52%) |