Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 4.370 | 4.467 | 4.351 | 4.447 | 783,983 | +0.08(+1.77%) |
Dec 28, 2018 | 4.418 | 4.438 | 4.341 | 4.370 | 856,442 | -0.01(-0.22%) |
Dec 27, 2018 | 4.428 | 4.476 | 4.341 | 4.380 | 848,765 | -0.02(-0.44%) |
Dec 26, 2018 | 4.447 | 4.486 | 4.389 | 4.399 | 928,885 | -0.01(-0.22%) |
Dec 24, 2018 | 4.438 | 4.467 | 4.351 | 4.409 | 890,753 | +0.01(+0.22%) |
Dec 21, 2018 | 4.331 | 4.438 | 4.274 | 4.399 | 4,015,804 | +0.07(+1.56%) |
Dec 20, 2018 | 4.418 | 4.438 | 4.302 | 4.331 | 1,200,433 | +0.09(+2.05%) |
Dec 19, 2018 | 4.438 | 4.524 | 4.245 | 4.245 | 1,781,335 | -0.17(-3.93%) |
Dec 18, 2018 | 4.322 | 4.467 | 4.206 | 4.418 | 1,807,952 | +0.13(+2.92%) |
Dec 17, 2018 | 4.254 | 4.341 | 4.167 | 4.293 | 1,574,004 | +0.09(+2.06%) |
Dec 14, 2018 | 4.235 | 4.235 | 4.129 | 4.206 | 935,431 | -0.07(-1.58%) |
Dec 13, 2018 | 4.264 | 4.303 | 4.211 | 4.274 | 744,058 | +0.03(+0.68%) |
Dec 12, 2018 | 4.167 | 4.283 | 4.167 | 4.245 | 801,430 | +0.07(+1.62%) |
Dec 11, 2018 | 4.196 | 4.206 | 4.100 | 4.177 | 905,576 | +0.00(+0.00%) |
Dec 10, 2018 | 4.225 | 4.264 | 4.129 | 4.177 | 1,363,605 | -0.01(-0.23%) |
Dec 07, 2018 | 4.081 | 4.196 | 4.032 | 4.187 | 1,391,019 | +0.16(+4.08%) |
Dec 06, 2018 | 4.032 | 4.110 | 3.984 | 4.023 | 1,117,391 | -0.06(-1.42%) |
Dec 04, 2018 | 4.148 | 4.148 | 4.032 | 4.081 | 932,218 | -0.02(-0.47%) |
Dec 03, 2018 | 4.100 | 4.158 | 4.061 | 4.100 | 837,108 | +0.06(+1.43%) |
Nov 30, 2018 | 4.003 | 4.061 | 3.936 | 4.042 | 781,392 | +0.04(+0.96%) |
Nov 29, 2018 | 3.994 | 4.037 | 3.936 | 4.003 | 701,676 | +0.01(+0.24%) |
Nov 28, 2018 | 3.888 | 4.032 | 3.859 | 3.994 | 1,092,449 | +0.13(+3.24%) |
Nov 27, 2018 | 3.859 | 3.907 | 3.849 | 3.868 | 886,908 | +0.00(+0.00%) |
Nov 26, 2018 | 3.975 | 4.047 | 3.868 | 3.868 | 985,199 | -0.11(-2.67%) |
Nov 23, 2018 | 3.917 | 4.052 | 3.917 | 3.975 | 667,365 | +0.00(+0.00%) |
Nov 21, 2018 | 3.975 | 3.975 | 3.975 | 0 | +0.14(+3.52%) | |
Nov 20, 2018 | 3.830 | 3.868 | 3.762 | 3.839 | 1,093,809 | +0.01(+0.25%) |
Nov 19, 2018 | 3.791 | 3.868 | 3.782 | 3.830 | 1,142,457 | +0.03(+0.76%) |
Nov 16, 2018 | 3.772 | 3.844 | 3.724 | 3.801 | 3,042,122 | +0.04(+1.03%) |
Nov 15, 2018 | 3.569 | 3.762 | 3.521 | 3.762 | 1,641,966 | +0.21(+5.98%) |
Nov 14, 2018 | 3.357 | 3.589 | 3.357 | 3.550 | 1,610,807 | +0.17(+5.14%) |
Nov 13, 2018 | 3.483 | 3.483 | 3.352 | 3.376 | 1,306,456 | -0.08(-2.23%) |
Nov 12, 2018 | 3.569 | 3.589 | 3.425 | 3.454 | 1,144,198 | -0.15(-4.28%) |
Nov 09, 2018 | 3.618 | 3.666 | 3.521 | 3.608 | 2,098,294 | +0.06(+1.63%) |
Nov 08, 2018 | 3.569 | 3.627 | 3.550 | 3.550 | 1,257,933 | -0.03(-0.81%) |
Nov 07, 2018 | 3.666 | 3.675 | 3.550 | 3.579 | 940,528 | -0.08(-2.11%) |
Nov 06, 2018 | 3.618 | 3.685 | 3.618 | 3.656 | 778,164 | +0.03(+0.80%) |
Nov 05, 2018 | 3.695 | 3.762 | 3.627 | 3.627 | 971,693 | -0.06(-1.57%) |
Nov 02, 2018 | 3.714 | 3.733 | 3.656 | 3.685 | 898,217 | -0.02(-0.52%) |
Nov 01, 2018 | 3.598 | 3.762 | 3.598 | 3.704 | 1,188,473 | +0.16(+4.63%) |
Oct 31, 2018 | 3.627 | 3.651 | 3.531 | 3.540 | 1,334,468 | -0.12(-3.17%) |
Oct 30, 2018 | 3.598 | 3.714 | 3.598 | 3.656 | 886,864 | +0.03(+0.80%) |
Oct 29, 2018 | 3.627 | 3.733 | 3.598 | 3.627 | 844,133 | -0.03(-0.79%) |
Oct 26, 2018 | 3.627 | 3.753 | 3.627 | 3.656 | 1,479,648 | +0.04(+1.07%) |
Oct 25, 2018 | 3.753 | 3.772 | 3.618 | 3.618 | 1,617,372 | -0.14(-3.85%) |
Oct 24, 2018 | 3.859 | 3.917 | 3.733 | 3.762 | 1,689,899 | -0.13(-3.23%) |
Oct 23, 2018 | 3.984 | 4.013 | 3.849 | 3.888 | 1,145,311 | +0.00(+0.00%) |
Oct 22, 2018 | 4.013 | 4.013 | 3.888 | 3.888 | 569,749 | -0.13(-3.13%) |
Oct 19, 2018 | 4.013 | 4.023 | 3.936 | 4.013 | 841,618 | +0.06(+1.46%) |
Oct 18, 2018 | 4.003 | 4.023 | 3.897 | 3.955 | 1,114,187 | -0.04(-0.97%) |
Oct 17, 2018 | 3.984 | 4.018 | 3.901 | 3.994 | 1,142,958 | +0.07(+1.72%) |
Oct 16, 2018 | 3.984 | 4.003 | 3.888 | 3.926 | 1,038,439 | -0.05(-1.21%) |
Oct 15, 2018 | 4.013 | 4.052 | 3.926 | 3.975 | 889,751 | +0.01(+0.24%) |
Oct 12, 2018 | 3.984 | 3.984 | 3.796 | 3.965 | 1,379,305 | +0.02(+0.49%) |
Oct 11, 2018 | 3.791 | 3.955 | 3.685 | 3.946 | 2,078,186 | +0.24(+6.51%) |
Oct 10, 2018 | 3.618 | 3.724 | 3.560 | 3.704 | 1,064,921 | +0.04(+1.05%) |
Oct 09, 2018 | 3.724 | 3.724 | 3.637 | 3.666 | 851,047 | -0.11(-2.81%) |
Oct 08, 2018 | 3.627 | 3.801 | 3.627 | 3.772 | 730,933 | +0.07(+1.82%) |
Oct 05, 2018 | 3.762 | 3.801 | 3.695 | 3.704 | 689,756 | -0.04(-1.03%) |
Oct 04, 2018 | 3.743 | 3.786 | 3.685 | 3.743 | 965,813 | +0.06(+1.57%) |
Oct 03, 2018 | 3.743 | 3.762 | 3.651 | 3.685 | 631,515 | -0.05(-1.29%) |
Oct 02, 2018 | 3.675 | 3.782 | 3.637 | 3.733 | 1,331,895 | +0.12(+3.20%) |