Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 3.990 | 3.990 | 3.880 | 3.950 | 1,088,200 | +0.02(+0.51%) |
Dec 28, 2018 | 3.980 | 4.020 | 3.910 | 3.930 | 1,111,000 | -0.07(-1.75%) |
Dec 27, 2018 | 4.000 | 4.050 | 3.880 | 4.000 | 1,295,030 | +0.01(+0.25%) |
Dec 26, 2018 | 3.980 | 4.080 | 3.945 | 3.990 | 1,254,709 | +0.02(+0.50%) |
Dec 24, 2018 | 3.920 | 3.980 | 3.880 | 3.970 | 1,065,000 | +0.14(+3.66%) |
Dec 21, 2018 | 3.880 | 3.915 | 3.760 | 3.830 | 4,097,900 | -0.05(-1.29%) |
Dec 20, 2018 | 3.860 | 3.920 | 3.805 | 3.880 | 2,407,149 | +0.18(+4.86%) |
Dec 19, 2018 | 3.910 | 4.016 | 3.700 | 3.700 | 2,503,007 | -0.21(-5.37%) |
Dec 18, 2018 | 3.830 | 3.980 | 3.830 | 3.910 | 1,491,956 | +0.04(+1.03%) |
Dec 17, 2018 | 3.830 | 3.915 | 3.810 | 3.870 | 1,378,411 | +0.03(+0.78%) |
Dec 14, 2018 | 3.910 | 3.910 | 3.780 | 3.840 | 1,051,900 | -0.08(-2.04%) |
Dec 13, 2018 | 4.000 | 4.030 | 3.890 | 3.920 | 1,310,437 | -0.07(-1.75%) |
Dec 12, 2018 | 3.850 | 4.000 | 3.850 | 3.990 | 1,733,264 | +0.13(+3.37%) |
Dec 11, 2018 | 3.870 | 3.940 | 3.840 | 3.860 | 1,401,353 | -0.02(-0.52%) |
Dec 10, 2018 | 3.900 | 3.990 | 3.850 | 3.880 | 1,113,464 | -0.04(-1.02%) |
Dec 07, 2018 | 3.810 | 3.960 | 3.780 | 3.920 | 3,193,100 | +0.16(+4.26%) |
Dec 06, 2018 | 3.810 | 3.820 | 3.730 | 3.760 | 1,521,015 | -0.01(-0.27%) |
Dec 04, 2018 | 3.800 | 3.890 | 3.750 | 3.770 | 1,997,500 | +0.01(+0.27%) |
Dec 03, 2018 | 3.750 | 3.780 | 3.685 | 3.760 | 1,766,131 | +0.09(+2.45%) |
Nov 30, 2018 | 3.690 | 3.730 | 3.625 | 3.670 | 564,400 | -0.05(-1.34%) |
Nov 29, 2018 | 3.760 | 3.790 | 3.700 | 3.720 | 1,549,802 | -0.04(-1.06%) |
Nov 28, 2018 | 3.630 | 3.790 | 3.620 | 3.760 | 1,565,117 | +0.08(+2.17%) |
Nov 27, 2018 | 3.750 | 3.750 | 3.620 | 3.680 | 1,015,042 | -0.05(-1.34%) |
Nov 26, 2018 | 3.780 | 3.850 | 3.710 | 3.730 | 953,568 | -0.09(-2.36%) |
Nov 23, 2018 | 3.730 | 3.940 | 3.730 | 3.820 | 315,100 | -0.09(-2.30%) |
Nov 21, 2018 | 3.910 | 3.910 | 3.910 | 0 | +0.11(+2.89%) | |
Nov 20, 2018 | 3.830 | 3.860 | 3.740 | 3.800 | 1,112,088 | -0.04(-1.04%) |
Nov 19, 2018 | 3.870 | 3.910 | 3.790 | 3.840 | 1,363,444 | -0.04(-1.03%) |
Nov 16, 2018 | 3.900 | 3.960 | 3.860 | 3.880 | 2,463,100 | +0.02(+0.52%) |
Nov 15, 2018 | 3.840 | 3.930 | 3.780 | 3.860 | 1,440,114 | +0.02(+0.52%) |
Nov 14, 2018 | 3.730 | 3.890 | 3.710 | 3.840 | 868,433 | +0.12(+3.23%) |
Nov 13, 2018 | 3.780 | 3.820 | 3.703 | 3.720 | 704,535 | -0.06(-1.59%) |
Nov 12, 2018 | 3.890 | 3.930 | 3.770 | 3.780 | 754,360 | -0.12(-3.08%) |
Nov 09, 2018 | 3.930 | 4.020 | 3.900 | 3.900 | 1,469,900 | -0.09(-2.26%) |
Nov 08, 2018 | 3.970 | 4.060 | 3.970 | 3.990 | 1,268,810 | +0.00(+0.00%) |
Nov 07, 2018 | 4.050 | 4.130 | 3.980 | 3.990 | 1,133,814 | -0.05(-1.24%) |
Nov 06, 2018 | 4.030 | 4.090 | 4.010 | 4.040 | 662,555 | +0.00(+0.00%) |
Nov 05, 2018 | 4.050 | 4.180 | 4.020 | 4.040 | 1,169,570 | -0.07(-1.70%) |
Nov 02, 2018 | 4.130 | 4.220 | 4.110 | 4.110 | 956,400 | -0.07(-1.67%) |
Nov 01, 2018 | 4.090 | 4.250 | 4.080 | 4.180 | 1,611,062 | +0.15(+3.72%) |
Oct 31, 2018 | 4.130 | 4.130 | 4.020 | 4.030 | 1,824,978 | -0.15(-3.59%) |
Oct 30, 2018 | 4.050 | 4.220 | 4.050 | 4.180 | 872,595 | +0.06(+1.46%) |
Oct 29, 2018 | 3.940 | 4.170 | 3.910 | 4.120 | 1,633,365 | +0.15(+3.78%) |
Oct 26, 2018 | 3.990 | 4.160 | 3.970 | 3.970 | 1,194,200 | -0.02(-0.50%) |
Oct 25, 2018 | 4.230 | 4.270 | 3.990 | 3.990 | 1,898,855 | -0.26(-6.12%) |
Oct 24, 2018 | 4.250 | 4.330 | 4.200 | 4.250 | 884,926 | -0.02(-0.47%) |
Oct 23, 2018 | 4.290 | 4.305 | 4.170 | 4.270 | 1,045,431 | +0.09(+2.15%) |
Oct 22, 2018 | 4.260 | 4.270 | 4.170 | 4.180 | 563,581 | -0.09(-2.11%) |
Oct 19, 2018 | 4.210 | 4.270 | 4.150 | 4.270 | 1,036,000 | +0.05(+1.18%) |
Oct 18, 2018 | 4.210 | 4.300 | 4.190 | 4.220 | 644,721 | -0.03(-0.71%) |
Oct 17, 2018 | 4.200 | 4.280 | 4.140 | 4.250 | 1,131,654 | +0.08(+1.92%) |
Oct 16, 2018 | 4.310 | 4.330 | 4.160 | 4.170 | 1,152,799 | -0.13(-3.02%) |
Oct 15, 2018 | 4.190 | 4.325 | 4.170 | 4.300 | 1,197,526 | +0.14(+3.37%) |
Oct 12, 2018 | 4.200 | 4.230 | 3.990 | 4.160 | 1,351,900 | -0.04(-0.95%) |
Oct 11, 2018 | 3.980 | 4.210 | 3.910 | 4.200 | 2,013,925 | +0.29(+7.42%) |
Oct 10, 2018 | 3.980 | 4.010 | 3.790 | 3.910 | 1,118,832 | -0.08(-2.01%) |
Oct 09, 2018 | 3.940 | 4.060 | 3.920 | 3.990 | 943,228 | +0.05(+1.27%) |
Oct 08, 2018 | 3.930 | 3.975 | 3.820 | 3.940 | 882,174 | -0.06(-1.50%) |
Oct 05, 2018 | 4.000 | 4.090 | 3.965 | 4.000 | 750,200 | +0.04(+1.01%) |
Oct 04, 2018 | 3.910 | 4.070 | 3.870 | 3.960 | 1,206,384 | +0.04(+1.02%) |
Oct 03, 2018 | 3.810 | 3.980 | 3.670 | 3.920 | 2,789,945 | +0.13(+3.43%) |
Oct 02, 2018 | 3.710 | 3.860 | 3.690 | 3.790 | 1,074,167 | +0.10(+2.71%) |