Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 3.314 | 3.366 | 3.202 | 3.255 | 2,500,920 | -0.06(-1.78%) |
Dec 28, 2018 | 3.242 | 3.350 | 3.163 | 3.314 | 2,979,177 | +0.08(+2.43%) |
Dec 27, 2018 | 3.202 | 3.242 | 3.012 | 3.235 | 2,787,955 | -0.01(-0.20%) |
Dec 26, 2018 | 3.104 | 3.255 | 3.045 | 3.242 | 2,777,031 | +0.23(+7.61%) |
Dec 24, 2018 | 3.274 | 3.320 | 2.980 | 3.012 | 3,420,174 | -0.31(-9.27%) |
Dec 21, 2018 | 3.536 | 3.628 | 3.287 | 3.320 | 4,449,067 | -0.21(-5.94%) |
Dec 20, 2018 | 3.707 | 3.831 | 3.438 | 3.530 | 3,500,253 | -0.18(-4.77%) |
Dec 19, 2018 | 3.844 | 3.908 | 3.694 | 3.707 | 2,306,797 | -0.14(-3.58%) |
Dec 18, 2018 | 3.844 | 3.936 | 3.772 | 3.844 | 2,246,359 | +0.05(+1.38%) |
Dec 17, 2018 | 3.988 | 4.047 | 3.752 | 3.792 | 3,700,730 | -0.21(-5.24%) |
Dec 14, 2018 | 4.093 | 4.132 | 3.962 | 4.001 | 2,219,189 | -0.13(-3.17%) |
Dec 13, 2018 | 4.204 | 4.276 | 4.100 | 4.132 | 2,226,851 | -0.07(-1.56%) |
Dec 12, 2018 | 4.185 | 4.283 | 4.139 | 4.198 | 1,564,803 | +0.07(+1.75%) |
Dec 11, 2018 | 4.394 | 4.434 | 4.106 | 4.126 | 2,006,939 | -0.21(-4.83%) |
Dec 10, 2018 | 4.276 | 4.381 | 4.217 | 4.335 | 1,658,137 | +0.05(+1.22%) |
Dec 07, 2018 | 4.407 | 4.538 | 4.263 | 4.283 | 2,270,038 | -0.12(-2.68%) |
Dec 06, 2018 | 4.276 | 4.447 | 4.257 | 4.401 | 2,373,984 | +0.04(+0.90%) |
Dec 04, 2018 | 4.545 | 4.545 | 4.352 | 4.361 | 2,611,322 | -0.21(-4.58%) |
Dec 03, 2018 | 4.623 | 4.650 | 4.506 | 4.571 | 2,490,075 | +0.09(+1.90%) |
Nov 30, 2018 | 4.512 | 4.584 | 4.394 | 4.486 | 1,384,683 | -0.05(-1.15%) |
Nov 29, 2018 | 4.754 | 4.807 | 4.499 | 4.538 | 2,344,687 | -0.25(-5.20%) |
Nov 28, 2018 | 4.722 | 4.892 | 4.689 | 4.787 | 2,943,416 | +0.10(+2.09%) |
Nov 27, 2018 | 4.506 | 4.813 | 4.401 | 4.689 | 4,526,359 | +0.07(+1.56%) |
Nov 26, 2018 | 4.034 | 4.695 | 4.008 | 4.617 | 10,109,769 | +0.65(+16.34%) |
Nov 23, 2018 | 3.929 | 4.073 | 3.929 | 3.969 | 889,935 | +0.00(+0.00%) |
Nov 21, 2018 | 3.969 | 3.969 | 3.969 | 0 | +0.05(+1.17%) | |
Nov 20, 2018 | 4.073 | 4.126 | 3.864 | 3.923 | 3,160,728 | -0.24(-5.67%) |
Nov 19, 2018 | 4.250 | 4.289 | 4.086 | 4.158 | 1,654,890 | -0.10(-2.46%) |
Nov 16, 2018 | 4.086 | 4.322 | 4.086 | 4.263 | 3,257,243 | +0.15(+3.66%) |
Nov 15, 2018 | 3.995 | 4.165 | 3.955 | 4.113 | 1,735,959 | +0.13(+3.29%) |
Nov 14, 2018 | 4.041 | 4.106 | 3.949 | 3.982 | 1,999,750 | -0.04(-0.98%) |
Nov 13, 2018 | 4.178 | 4.217 | 4.001 | 4.021 | 2,475,679 | -0.13(-3.15%) |
Nov 12, 2018 | 4.086 | 4.303 | 4.054 | 4.152 | 2,796,816 | +0.06(+1.44%) |
Nov 09, 2018 | 4.027 | 4.165 | 3.995 | 4.093 | 1,822,779 | -0.01(-0.16%) |
Nov 08, 2018 | 4.204 | 4.237 | 4.034 | 4.100 | 2,113,122 | -0.12(-2.80%) |
Nov 07, 2018 | 4.086 | 4.289 | 4.080 | 4.217 | 2,581,201 | +0.17(+4.21%) |
Nov 06, 2018 | 4.132 | 4.178 | 4.008 | 4.047 | 3,584,528 | -0.12(-2.83%) |
Nov 05, 2018 | 4.027 | 4.361 | 4.014 | 4.165 | 5,124,285 | +0.18(+4.43%) |
Nov 02, 2018 | 4.080 | 4.217 | 3.975 | 3.988 | 3,116,759 | -0.09(-2.25%) |
Nov 01, 2018 | 3.929 | 4.126 | 3.864 | 4.080 | 2,805,824 | +0.14(+3.66%) |
Oct 31, 2018 | 3.975 | 4.014 | 3.772 | 3.936 | 5,260,083 | -0.27(-6.39%) |
Oct 30, 2018 | 3.903 | 4.204 | 3.864 | 4.204 | 3,641,261 | +0.31(+8.08%) |
Oct 29, 2018 | 4.126 | 4.165 | 3.857 | 3.890 | 5,314,068 | -0.18(-4.35%) |
Oct 26, 2018 | 4.185 | 4.231 | 4.014 | 4.067 | 3,241,973 | -0.20(-4.75%) |
Oct 25, 2018 | 4.237 | 4.296 | 4.100 | 4.270 | 2,587,868 | +0.07(+1.56%) |
Oct 24, 2018 | 4.348 | 4.388 | 4.191 | 4.204 | 2,410,867 | -0.15(-3.46%) |
Oct 23, 2018 | 4.322 | 4.401 | 4.198 | 4.355 | 2,740,543 | -0.07(-1.48%) |
Oct 22, 2018 | 4.591 | 4.597 | 4.348 | 4.420 | 2,042,263 | -0.17(-3.71%) |
Oct 19, 2018 | 4.565 | 4.653 | 4.440 | 4.591 | 2,214,913 | +0.07(+1.45%) |
Oct 18, 2018 | 4.499 | 4.702 | 4.440 | 4.525 | 2,366,795 | +0.01(+0.29%) |
Oct 17, 2018 | 4.551 | 4.565 | 4.427 | 4.512 | 1,579,791 | -0.04(-0.86%) |
Oct 16, 2018 | 4.407 | 4.571 | 4.375 | 4.551 | 2,497,445 | +0.17(+3.89%) |
Oct 15, 2018 | 4.257 | 4.420 | 4.204 | 4.381 | 2,483,775 | +0.10(+2.45%) |
Oct 12, 2018 | 4.329 | 4.329 | 4.172 | 4.276 | 2,667,821 | +0.03(+0.77%) |
Oct 11, 2018 | 4.375 | 4.388 | 4.165 | 4.244 | 4,300,818 | -0.15(-3.43%) |
Oct 10, 2018 | 4.394 | 4.610 | 4.388 | 4.394 | 2,376,123 | -0.04(-0.89%) |
Oct 09, 2018 | 4.440 | 4.512 | 4.381 | 4.434 | 1,708,010 | -0.02(-0.44%) |
Oct 08, 2018 | 4.460 | 4.479 | 4.342 | 4.453 | 2,273,077 | -0.02(-0.44%) |
Oct 05, 2018 | 4.604 | 4.656 | 4.401 | 4.473 | 3,166,081 | -0.13(-2.85%) |
Oct 04, 2018 | 4.774 | 4.774 | 4.525 | 4.604 | 2,418,143 | -0.06(-1.26%) |
Oct 03, 2018 | 4.984 | 4.984 | 4.617 | 4.663 | 2,880,584 | -0.14(-2.86%) |
Oct 02, 2018 | 4.656 | 4.925 | 4.656 | 4.800 | 2,598,850 | +0.14(+3.09%) |