Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 3.450 | 3.490 | 3.340 | 3.410 | 503,800 | -0.04(-1.16%) |
Dec 28, 2018 | 3.310 | 3.500 | 3.230 | 3.450 | 758,000 | +0.14(+4.23%) |
Dec 27, 2018 | 3.240 | 3.380 | 3.230 | 3.310 | 629,387 | -0.05(-1.49%) |
Dec 26, 2018 | 3.320 | 3.378 | 3.165 | 3.360 | 1,366,333 | +0.05(+1.51%) |
Dec 24, 2018 | 3.360 | 3.375 | 3.260 | 3.310 | 422,000 | -0.08(-2.36%) |
Dec 21, 2018 | 3.490 | 3.580 | 3.260 | 3.390 | 3,281,500 | -0.02(-0.59%) |
Dec 20, 2018 | 3.620 | 3.730 | 3.230 | 3.410 | 3,240,470 | -0.20(-5.54%) |
Dec 19, 2018 | 3.640 | 3.740 | 3.510 | 3.610 | 1,612,618 | -0.03(-0.82%) |
Dec 18, 2018 | 3.710 | 3.780 | 3.580 | 3.640 | 670,801 | -0.01(-0.27%) |
Dec 17, 2018 | 3.780 | 3.800 | 3.620 | 3.650 | 770,203 | -0.13(-3.44%) |
Dec 14, 2018 | 3.750 | 3.820 | 3.740 | 3.780 | 699,000 | -0.01(-0.26%) |
Dec 13, 2018 | 3.910 | 3.920 | 3.780 | 3.790 | 492,376 | -0.09(-2.32%) |
Dec 12, 2018 | 3.960 | 4.015 | 3.870 | 3.880 | 503,296 | -0.03(-0.77%) |
Dec 11, 2018 | 4.010 | 4.010 | 3.850 | 3.910 | 524,591 | -0.06(-1.51%) |
Dec 10, 2018 | 3.830 | 4.000 | 3.820 | 3.970 | 658,556 | +0.12(+3.12%) |
Dec 07, 2018 | 3.900 | 3.910 | 3.760 | 3.850 | 612,100 | -0.08(-2.04%) |
Dec 06, 2018 | 3.920 | 3.940 | 3.750 | 3.930 | 870,173 | -0.04(-1.01%) |
Dec 04, 2018 | 4.000 | 4.035 | 3.820 | 3.970 | 742,100 | -0.03(-0.75%) |
Dec 03, 2018 | 4.110 | 4.130 | 3.960 | 4.000 | 1,219,066 | -0.10(-2.44%) |
Nov 30, 2018 | 4.020 | 4.235 | 4.010 | 4.100 | 917,700 | +0.04(+0.99%) |
Nov 29, 2018 | 4.150 | 4.230 | 4.045 | 4.060 | 546,679 | -0.13(-3.10%) |
Nov 28, 2018 | 4.260 | 4.320 | 4.190 | 4.190 | 649,367 | -0.08(-1.87%) |
Nov 27, 2018 | 4.390 | 4.390 | 4.240 | 4.270 | 381,011 | -0.17(-3.83%) |
Nov 26, 2018 | 4.580 | 4.580 | 4.220 | 4.440 | 717,297 | -0.07(-1.55%) |
Nov 23, 2018 | 4.250 | 4.600 | 4.250 | 4.510 | 268,600 | +0.21(+4.88%) |
Nov 21, 2018 | 4.300 | 4.300 | 4.300 | 0 | +0.07(+1.65%) | |
Nov 20, 2018 | 4.420 | 4.450 | 4.150 | 4.230 | 830,511 | -0.23(-5.16%) |
Nov 19, 2018 | 4.660 | 4.690 | 4.430 | 4.460 | 651,580 | -0.25(-5.31%) |
Nov 16, 2018 | 4.590 | 4.739 | 4.555 | 4.710 | 600,700 | +0.10(+2.17%) |
Nov 15, 2018 | 4.560 | 4.650 | 4.500 | 4.610 | 340,156 | +0.02(+0.44%) |
Nov 14, 2018 | 4.820 | 4.820 | 4.540 | 4.590 | 329,747 | -0.17(-3.57%) |
Nov 13, 2018 | 4.810 | 4.850 | 4.670 | 4.760 | 486,411 | +0.00(+0.00%) |
Nov 12, 2018 | 4.980 | 5.060 | 4.730 | 4.760 | 809,108 | -0.25(-4.99%) |
Nov 09, 2018 | 5.150 | 5.270 | 5.000 | 5.010 | 856,700 | -0.21(-4.02%) |
Nov 08, 2018 | 5.200 | 5.260 | 5.080 | 5.220 | 892,171 | -0.02(-0.38%) |
Nov 07, 2018 | 5.000 | 5.300 | 4.940 | 5.240 | 2,369,304 | +0.36(+7.38%) |
Nov 06, 2018 | 4.800 | 4.900 | 4.720 | 4.880 | 787,582 | +0.09(+1.88%) |
Nov 05, 2018 | 4.750 | 4.790 | 4.650 | 4.790 | 878,518 | +0.04(+0.84%) |
Nov 02, 2018 | 4.690 | 4.750 | 4.530 | 4.750 | 1,290,700 | +0.06(+1.28%) |
Nov 01, 2018 | 4.210 | 4.800 | 4.210 | 4.690 | 2,106,855 | +0.20(+4.45%) |
Oct 31, 2018 | 4.250 | 4.820 | 4.250 | 4.490 | 3,810,297 | +1.05(+30.52%) |
Oct 30, 2018 | 3.450 | 3.500 | 3.340 | 3.440 | 955,656 | +0.06(+1.78%) |
Oct 29, 2018 | 3.430 | 3.490 | 3.340 | 3.380 | 767,200 | +0.02(+0.60%) |
Oct 26, 2018 | 3.440 | 3.485 | 3.305 | 3.360 | 996,000 | -0.14(-4.00%) |
Oct 25, 2018 | 3.480 | 3.550 | 3.360 | 3.500 | 1,927,798 | +0.06(+1.74%) |
Oct 24, 2018 | 3.640 | 3.750 | 3.410 | 3.440 | 575,787 | -0.20(-5.49%) |
Oct 23, 2018 | 3.630 | 3.715 | 3.545 | 3.640 | 776,441 | -0.06(-1.62%) |
Oct 22, 2018 | 3.640 | 3.755 | 3.540 | 3.700 | 1,147,048 | +0.09(+2.49%) |
Oct 19, 2018 | 3.690 | 3.740 | 3.590 | 3.610 | 562,400 | -0.08(-2.17%) |
Oct 18, 2018 | 3.780 | 3.785 | 3.680 | 3.690 | 360,457 | -0.09(-2.38%) |
Oct 17, 2018 | 3.850 | 3.920 | 3.710 | 3.780 | 712,060 | -0.06(-1.56%) |
Oct 16, 2018 | 3.760 | 3.940 | 3.690 | 3.840 | 1,988,007 | +0.15(+4.07%) |
Oct 15, 2018 | 3.710 | 3.860 | 3.680 | 3.690 | 1,182,721 | -0.06(-1.47%) |
Oct 12, 2018 | 3.990 | 4.030 | 3.730 | 3.745 | 1,238,800 | -0.17(-4.46%) |
Oct 11, 2018 | 3.950 | 4.080 | 3.920 | 3.920 | 628,368 | -0.09(-2.24%) |
Oct 10, 2018 | 4.170 | 4.240 | 4.000 | 4.010 | 1,749,372 | -0.17(-4.07%) |
Oct 09, 2018 | 4.140 | 4.340 | 4.140 | 4.180 | 620,637 | +0.04(+0.97%) |
Oct 08, 2018 | 4.300 | 4.400 | 4.100 | 4.140 | 1,010,192 | -0.17(-3.94%) |
Oct 05, 2018 | 4.260 | 4.460 | 4.220 | 4.310 | 492,400 | +0.04(+0.94%) |
Oct 04, 2018 | 4.300 | 4.350 | 4.190 | 4.270 | 680,385 | -0.02(-0.47%) |
Oct 03, 2018 | 4.400 | 4.470 | 4.265 | 4.290 | 822,896 | -0.07(-1.61%) |
Oct 02, 2018 | 4.480 | 4.570 | 4.320 | 4.360 | 935,253 | -0.15(-3.33%) |