Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 3.270 | 3.300 | 3.065 | 3.100 | 142,400 | -0.17(-5.20%) |
Dec 28, 2018 | 2.970 | 3.300 | 2.935 | 3.270 | 121,400 | +0.30(+10.10%) |
Dec 27, 2018 | 3.010 | 3.121 | 2.790 | 2.970 | 122,030 | -0.13(-4.19%) |
Dec 26, 2018 | 3.090 | 3.140 | 2.910 | 3.100 | 60,732 | +0.02(+0.65%) |
Dec 24, 2018 | 2.980 | 3.120 | 2.950 | 3.080 | 28,800 | +0.06(+1.99%) |
Dec 21, 2018 | 3.070 | 3.270 | 3.000 | 3.020 | 157,200 | -0.05(-1.63%) |
Dec 20, 2018 | 3.290 | 3.410 | 3.030 | 3.070 | 89,954 | -0.22(-6.69%) |
Dec 19, 2018 | 3.610 | 3.640 | 3.250 | 3.290 | 89,029 | -0.19(-5.46%) |
Dec 18, 2018 | 3.510 | 3.620 | 3.460 | 3.480 | 54,726 | -0.09(-2.52%) |
Dec 17, 2018 | 3.790 | 3.810 | 3.500 | 3.570 | 42,678 | -0.22(-5.80%) |
Dec 14, 2018 | 3.910 | 3.950 | 3.750 | 3.790 | 75,100 | -0.13(-3.32%) |
Dec 13, 2018 | 3.970 | 4.024 | 3.920 | 3.920 | 32,125 | -0.08(-2.00%) |
Dec 12, 2018 | 3.900 | 4.040 | 3.900 | 4.000 | 46,360 | +0.19(+4.99%) |
Dec 11, 2018 | 3.970 | 4.000 | 3.692 | 3.810 | 32,562 | -0.03(-0.78%) |
Dec 10, 2018 | 3.880 | 3.930 | 3.800 | 3.840 | 57,412 | -0.06(-1.54%) |
Dec 07, 2018 | 3.800 | 3.990 | 3.760 | 3.900 | 37,200 | +0.07(+1.83%) |
Dec 06, 2018 | 3.950 | 3.990 | 3.720 | 3.830 | 50,739 | -0.21(-5.20%) |
Dec 04, 2018 | 4.210 | 4.305 | 4.010 | 4.040 | 34,800 | -0.18(-4.27%) |
Dec 03, 2018 | 4.400 | 4.420 | 4.170 | 4.220 | 24,656 | -0.08(-1.86%) |
Nov 30, 2018 | 4.010 | 4.300 | 3.900 | 4.300 | 47,500 | +0.29(+7.23%) |
Nov 29, 2018 | 4.190 | 4.230 | 4.000 | 4.010 | 21,123 | -0.22(-5.20%) |
Nov 28, 2018 | 4.070 | 4.340 | 3.900 | 4.230 | 53,433 | +0.20(+4.96%) |
Nov 27, 2018 | 4.210 | 4.230 | 4.020 | 4.030 | 25,489 | -0.22(-5.18%) |
Nov 26, 2018 | 4.530 | 4.542 | 4.010 | 4.250 | 59,487 | -0.23(-5.13%) |
Nov 23, 2018 | 4.350 | 4.480 | 4.260 | 4.480 | 7,400 | +0.15(+3.46%) |
Nov 21, 2018 | 4.330 | 4.330 | 4.330 | 0 | +0.35(+8.79%) | |
Nov 20, 2018 | 4.120 | 4.210 | 3.900 | 3.980 | 81,858 | -0.40(-9.13%) |
Nov 19, 2018 | 4.210 | 4.498 | 4.160 | 4.380 | 46,144 | +0.15(+3.55%) |
Nov 16, 2018 | 4.230 | 4.355 | 4.100 | 4.230 | 43,800 | +0.00(+0.00%) |
Nov 15, 2018 | 4.350 | 4.360 | 3.820 | 4.230 | 98,247 | -0.17(-3.86%) |
Nov 14, 2018 | 4.430 | 4.450 | 4.250 | 4.400 | 109,687 | -0.02(-0.45%) |
Nov 13, 2018 | 4.450 | 4.870 | 4.210 | 4.420 | 63,932 | -0.03(-0.67%) |
Nov 12, 2018 | 4.700 | 4.700 | 4.400 | 4.450 | 41,107 | -0.36(-7.48%) |
Nov 09, 2018 | 5.050 | 5.050 | 4.640 | 4.810 | 129,500 | -0.26(-5.13%) |
Nov 08, 2018 | 4.500 | 5.120 | 4.500 | 5.070 | 271,435 | +0.60(+13.42%) |
Nov 07, 2018 | 4.490 | 4.550 | 4.360 | 4.470 | 64,916 | +0.02(+0.45%) |
Nov 06, 2018 | 4.420 | 4.580 | 4.385 | 4.450 | 50,900 | +0.06(+1.37%) |
Nov 05, 2018 | 4.260 | 4.520 | 4.133 | 4.390 | 139,281 | +0.20(+4.77%) |
Nov 02, 2018 | 4.000 | 4.260 | 4.000 | 4.190 | 143,400 | +0.22(+5.54%) |
Nov 01, 2018 | 3.710 | 4.010 | 3.710 | 3.970 | 88,949 | +0.26(+7.01%) |
Oct 31, 2018 | 3.750 | 3.930 | 3.580 | 3.710 | 101,185 | +0.00(+0.00%) |
Oct 30, 2018 | 3.660 | 3.870 | 3.550 | 3.710 | 87,502 | +0.03(+0.82%) |
Oct 29, 2018 | 4.050 | 4.050 | 3.650 | 3.680 | 71,336 | -0.37(-9.14%) |
Oct 26, 2018 | 4.070 | 4.150 | 4.000 | 4.050 | 51,300 | -0.12(-2.88%) |
Oct 25, 2018 | 4.190 | 4.210 | 4.020 | 4.170 | 42,671 | -0.01(-0.24%) |
Oct 24, 2018 | 4.230 | 4.280 | 4.100 | 4.180 | 53,321 | -0.08(-1.88%) |
Oct 23, 2018 | 4.300 | 4.300 | 4.145 | 4.260 | 55,322 | -0.12(-2.74%) |
Oct 22, 2018 | 4.540 | 4.540 | 4.370 | 4.380 | 34,854 | -0.12(-2.67%) |
Oct 19, 2018 | 4.500 | 4.560 | 4.390 | 4.500 | 44,600 | -0.06(-1.32%) |
Oct 18, 2018 | 4.540 | 4.560 | 4.380 | 4.560 | 58,722 | +0.01(+0.22%) |
Oct 17, 2018 | 4.670 | 4.710 | 4.460 | 4.550 | 62,474 | -0.16(-3.40%) |
Oct 16, 2018 | 4.670 | 4.870 | 4.460 | 4.710 | 65,095 | +0.08(+1.73%) |
Oct 15, 2018 | 4.790 | 4.980 | 4.600 | 4.630 | 39,057 | -0.16(-3.34%) |
Oct 12, 2018 | 4.800 | 4.945 | 4.650 | 4.790 | 102,000 | +0.03(+0.63%) |
Oct 11, 2018 | 4.750 | 4.790 | 4.350 | 4.760 | 205,692 | +0.02(+0.42%) |
Oct 10, 2018 | 4.950 | 4.950 | 4.660 | 4.740 | 59,527 | -0.24(-4.82%) |
Oct 09, 2018 | 5.070 | 5.160 | 4.950 | 4.980 | 59,315 | -0.14(-2.73%) |
Oct 08, 2018 | 5.080 | 5.300 | 5.030 | 5.120 | 36,760 | -0.01(-0.19%) |
Oct 05, 2018 | 5.110 | 5.200 | 4.910 | 5.130 | 46,700 | -0.05(-0.97%) |
Oct 04, 2018 | 5.480 | 5.490 | 5.100 | 5.180 | 56,092 | -0.27(-4.95%) |
Oct 03, 2018 | 5.160 | 5.540 | 5.150 | 5.450 | 119,042 | +0.28(+5.42%) |
Oct 02, 2018 | 5.700 | 5.700 | 5.050 | 5.170 | 130,126 | -0.54(-9.46%) |