Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 3.290 | 3.730 | 3.220 | 3.700 | 1,155,500 | +0.41(+12.46%) |
Dec 28, 2018 | 2.890 | 3.315 | 2.890 | 3.290 | 496,400 | +0.38(+13.06%) |
Dec 27, 2018 | 2.990 | 3.035 | 2.850 | 2.910 | 311,268 | -0.12(-3.96%) |
Dec 26, 2018 | 2.970 | 3.050 | 2.870 | 3.030 | 388,656 | +0.08(+2.71%) |
Dec 24, 2018 | 2.910 | 3.000 | 2.800 | 2.950 | 268,100 | +0.00(+0.00%) |
Dec 21, 2018 | 3.030 | 3.075 | 2.890 | 2.950 | 499,500 | -0.11(-3.59%) |
Dec 20, 2018 | 3.240 | 3.300 | 2.980 | 3.060 | 572,162 | -0.19(-5.85%) |
Dec 19, 2018 | 3.260 | 3.320 | 3.225 | 3.250 | 362,602 | -0.02(-0.61%) |
Dec 18, 2018 | 3.460 | 3.490 | 3.220 | 3.270 | 569,251 | -0.17(-4.94%) |
Dec 17, 2018 | 3.590 | 3.620 | 3.360 | 3.440 | 580,687 | -0.11(-3.10%) |
Dec 14, 2018 | 3.650 | 3.750 | 3.450 | 3.550 | 482,500 | -0.14(-3.79%) |
Dec 13, 2018 | 3.600 | 3.770 | 3.520 | 3.690 | 1,172,964 | +0.12(+3.36%) |
Dec 12, 2018 | 3.550 | 3.600 | 3.510 | 3.570 | 216,965 | +0.03(+0.85%) |
Dec 11, 2018 | 3.670 | 3.690 | 3.515 | 3.540 | 442,349 | -0.05(-1.39%) |
Dec 10, 2018 | 3.630 | 3.640 | 3.520 | 3.590 | 280,017 | -0.04(-1.10%) |
Dec 07, 2018 | 3.660 | 3.800 | 3.630 | 3.630 | 433,700 | -0.05(-1.36%) |
Dec 06, 2018 | 3.740 | 3.940 | 3.600 | 3.680 | 696,552 | -0.11(-2.90%) |
Dec 04, 2018 | 3.750 | 3.900 | 3.730 | 3.790 | 703,400 | +0.06(+1.61%) |
Dec 03, 2018 | 3.700 | 3.790 | 3.580 | 3.730 | 439,917 | +0.08(+2.19%) |
Nov 30, 2018 | 3.520 | 3.710 | 3.510 | 3.650 | 442,200 | +0.13(+3.69%) |
Nov 29, 2018 | 3.460 | 3.610 | 3.430 | 3.520 | 2,941,166 | +0.02(+0.57%) |
Nov 28, 2018 | 3.620 | 3.640 | 3.500 | 3.500 | 623,596 | -0.11(-3.05%) |
Nov 27, 2018 | 3.600 | 3.630 | 3.520 | 3.610 | 348,464 | -0.01(-0.28%) |
Nov 26, 2018 | 3.640 | 3.746 | 3.600 | 3.620 | 335,672 | -0.01(-0.28%) |
Nov 23, 2018 | 3.640 | 3.780 | 3.630 | 3.630 | 93,200 | -0.03(-0.82%) |
Nov 21, 2018 | 3.660 | 3.660 | 3.660 | 0 | +0.03(+0.83%) | |
Nov 20, 2018 | 3.660 | 3.700 | 3.610 | 3.630 | 204,300 | -0.03(-0.82%) |
Nov 19, 2018 | 3.760 | 3.800 | 3.660 | 3.660 | 207,986 | -0.14(-3.68%) |
Nov 16, 2018 | 3.760 | 3.830 | 3.650 | 3.800 | 287,700 | +0.04(+1.06%) |
Nov 15, 2018 | 3.560 | 3.820 | 3.540 | 3.760 | 347,042 | +0.18(+5.03%) |
Nov 14, 2018 | 3.620 | 3.690 | 3.430 | 3.580 | 497,497 | -0.04(-1.10%) |
Nov 13, 2018 | 3.640 | 3.730 | 3.600 | 3.620 | 243,901 | -0.03(-0.82%) |
Nov 12, 2018 | 3.780 | 3.780 | 3.600 | 3.650 | 336,770 | -0.13(-3.44%) |
Nov 09, 2018 | 3.620 | 3.980 | 3.600 | 3.780 | 688,300 | +0.09(+2.44%) |
Nov 08, 2018 | 3.710 | 3.890 | 2.960 | 3.690 | 1,384,506 | -0.08(-2.12%) |
Nov 07, 2018 | 3.880 | 3.940 | 3.720 | 3.770 | 948,852 | -0.10(-2.58%) |
Nov 06, 2018 | 3.860 | 3.960 | 3.750 | 3.870 | 440,089 | +0.02(+0.52%) |
Nov 05, 2018 | 4.010 | 4.050 | 3.750 | 3.850 | 703,692 | -0.15(-3.75%) |
Nov 02, 2018 | 4.000 | 4.140 | 3.910 | 4.000 | 1,014,500 | +0.15(+3.90%) |
Nov 01, 2018 | 3.760 | 3.930 | 3.710 | 3.850 | 372,475 | +0.14(+3.77%) |
Oct 31, 2018 | 3.690 | 3.740 | 3.600 | 3.710 | 251,690 | +0.06(+1.64%) |
Oct 30, 2018 | 3.770 | 3.960 | 3.620 | 3.650 | 992,376 | -0.13(-3.44%) |
Oct 29, 2018 | 3.740 | 3.950 | 3.660 | 3.780 | 1,232,443 | +0.09(+2.44%) |
Oct 26, 2018 | 3.540 | 3.740 | 3.500 | 3.690 | 513,500 | +0.15(+4.24%) |
Oct 25, 2018 | 3.560 | 3.620 | 3.460 | 3.540 | 290,478 | +0.02(+0.57%) |
Oct 24, 2018 | 3.530 | 3.740 | 3.454 | 3.520 | 614,627 | +0.00(+0.00%) |
Oct 23, 2018 | 3.490 | 3.570 | 3.400 | 3.520 | 747,385 | +0.01(+0.28%) |
Oct 22, 2018 | 3.620 | 3.710 | 3.500 | 3.510 | 328,854 | -0.13(-3.57%) |
Oct 19, 2018 | 3.680 | 3.770 | 3.580 | 3.640 | 296,100 | -0.03(-0.82%) |
Oct 18, 2018 | 3.700 | 3.840 | 3.620 | 3.670 | 453,952 | -0.07(-1.87%) |
Oct 17, 2018 | 3.770 | 3.900 | 3.400 | 3.740 | 725,164 | -0.01(-0.27%) |
Oct 16, 2018 | 3.770 | 3.900 | 3.710 | 3.750 | 1,360,966 | +0.03(+0.81%) |
Oct 15, 2018 | 3.490 | 3.800 | 3.490 | 3.720 | 1,789,428 | +0.24(+6.90%) |
Oct 12, 2018 | 3.490 | 3.550 | 3.390 | 3.480 | 919,000 | +0.03(+0.87%) |
Oct 11, 2018 | 3.390 | 3.490 | 3.260 | 3.450 | 627,281 | +0.05(+1.47%) |
Oct 10, 2018 | 3.420 | 3.490 | 3.260 | 3.400 | 981,037 | +0.00(+0.00%) |
Oct 09, 2018 | 3.290 | 3.500 | 3.270 | 3.400 | 1,333,179 | +0.14(+4.29%) |
Oct 08, 2018 | 3.000 | 3.370 | 2.990 | 3.260 | 1,786,474 | +0.30(+10.14%) |
Oct 05, 2018 | 2.920 | 2.980 | 2.880 | 2.960 | 466,400 | +0.04(+1.37%) |
Oct 04, 2018 | 2.960 | 2.980 | 2.870 | 2.920 | 310,906 | -0.04(-1.35%) |
Oct 03, 2018 | 2.880 | 3.000 | 2.840 | 2.960 | 487,491 | +0.09(+3.14%) |
Oct 02, 2018 | 2.790 | 2.910 | 2.760 | 2.870 | 607,830 | +0.07(+2.50%) |