Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 3.635 | 3.646 | 3.588 | 3.594 | 267,218 | +0.01(+0.16%) |
Dec 28, 2018 | 3.547 | 3.629 | 3.541 | 3.588 | 410,339 | +0.04(+0.99%) |
Dec 27, 2018 | 3.477 | 3.559 | 3.451 | 3.553 | 291,031 | +0.06(+1.84%) |
Dec 26, 2018 | 3.425 | 3.495 | 3.384 | 3.489 | 296,358 | +0.10(+2.93%) |
Dec 24, 2018 | 3.401 | 3.430 | 3.337 | 3.390 | 267,046 | -0.05(-1.36%) |
Dec 21, 2018 | 3.506 | 3.553 | 3.413 | 3.436 | 279,901 | -0.09(-2.64%) |
Dec 20, 2018 | 3.658 | 3.665 | 3.472 | 3.530 | 269,682 | -0.14(-3.82%) |
Dec 19, 2018 | 3.740 | 3.748 | 3.629 | 3.670 | 214,535 | -0.05(-1.41%) |
Dec 18, 2018 | 3.699 | 3.769 | 3.699 | 3.722 | 300,422 | +0.02(+0.63%) |
Dec 17, 2018 | 3.804 | 3.816 | 3.693 | 3.699 | 209,998 | -0.10(-2.61%) |
Dec 14, 2018 | 3.851 | 3.886 | 3.798 | 3.798 | 160,433 | -0.08(-2.11%) |
Dec 13, 2018 | 3.868 | 3.891 | 3.857 | 3.880 | 188,256 | -0.01(-0.20%) |
Dec 12, 2018 | 3.897 | 3.908 | 3.875 | 3.887 | 136,561 | +0.04(+1.09%) |
Dec 11, 2018 | 3.885 | 3.902 | 3.829 | 3.846 | 122,812 | +0.00(+0.00%) |
Dec 10, 2018 | 3.902 | 3.908 | 3.806 | 3.846 | 263,112 | -0.07(-1.74%) |
Dec 07, 2018 | 3.999 | 4.016 | 3.885 | 3.914 | 137,665 | -0.07(-1.85%) |
Dec 06, 2018 | 4.022 | 4.022 | 3.920 | 3.988 | 201,724 | -0.06(-1.54%) |
Dec 04, 2018 | 4.124 | 4.124 | 4.025 | 4.050 | 139,602 | -0.07(-1.66%) |
Dec 03, 2018 | 4.135 | 4.135 | 4.062 | 4.118 | 191,121 | +0.06(+1.40%) |
Nov 30, 2018 | 4.016 | 4.062 | 4.016 | 4.062 | 115,132 | +0.04(+0.99%) |
Nov 29, 2018 | 4.027 | 4.039 | 3.993 | 4.022 | 78,268 | -0.01(-0.14%) |
Nov 28, 2018 | 3.982 | 4.039 | 3.982 | 4.027 | 112,591 | +0.04(+1.00%) |
Nov 27, 2018 | 3.993 | 3.993 | 3.971 | 3.988 | 104,419 | -0.01(-0.14%) |
Nov 26, 2018 | 3.976 | 3.993 | 3.942 | 3.993 | 145,418 | +0.05(+1.30%) |
Nov 23, 2018 | 3.948 | 3.976 | 3.925 | 3.942 | 68,832 | -0.01(-0.29%) |
Nov 21, 2018 | 3.954 | 3.954 | 3.954 | 0 | +0.01(+0.29%) | |
Nov 20, 2018 | 3.999 | 3.999 | 3.920 | 3.942 | 186,809 | -0.08(-1.98%) |
Nov 19, 2018 | 4.079 | 4.079 | 3.993 | 4.022 | 200,637 | -0.04(-0.98%) |
Nov 16, 2018 | 4.050 | 4.073 | 4.022 | 4.062 | 127,279 | +0.01(+0.14%) |
Nov 15, 2018 | 3.999 | 4.056 | 3.988 | 4.056 | 211,651 | +0.05(+1.28%) |
Nov 14, 2018 | 4.044 | 4.056 | 3.995 | 4.005 | 191,659 | -0.01(-0.14%) |
Nov 13, 2018 | 4.204 | 4.204 | 4.010 | 4.010 | 268,314 | -0.22(-5.23%) |
Nov 12, 2018 | 4.221 | 4.235 | 4.079 | 4.232 | 503,461 | +0.01(+0.13%) |
Nov 09, 2018 | 4.238 | 4.238 | 4.169 | 4.226 | 157,558 | -0.01(-0.13%) |
Nov 08, 2018 | 4.169 | 4.232 | 4.158 | 4.232 | 189,124 | +0.07(+1.78%) |
Nov 07, 2018 | 4.249 | 4.249 | 4.158 | 4.158 | 302,603 | -0.07(-1.74%) |
Nov 06, 2018 | 4.238 | 4.260 | 4.226 | 4.232 | 147,219 | +0.01(+0.13%) |
Nov 05, 2018 | 4.221 | 4.243 | 4.221 | 4.226 | 218,168 | +0.01(+0.27%) |
Nov 02, 2018 | 4.238 | 4.249 | 4.215 | 4.215 | 111,435 | -0.02(-0.54%) |
Nov 01, 2018 | 4.221 | 4.260 | 4.221 | 4.238 | 51,071 | +0.03(+0.67%) |
Oct 31, 2018 | 4.186 | 4.221 | 4.186 | 4.209 | 152,900 | +0.05(+1.23%) |
Oct 30, 2018 | 4.141 | 4.198 | 4.137 | 4.158 | 130,104 | +0.02(+0.41%) |
Oct 29, 2018 | 4.175 | 4.215 | 4.113 | 4.141 | 264,634 | +0.03(+0.69%) |
Oct 26, 2018 | 4.181 | 4.181 | 4.113 | 4.113 | 347,508 | -0.10(-2.29%) |
Oct 25, 2018 | 4.181 | 4.221 | 4.181 | 4.209 | 201,859 | +0.04(+0.95%) |
Oct 24, 2018 | 4.243 | 4.255 | 4.169 | 4.169 | 271,970 | -0.08(-1.87%) |
Oct 23, 2018 | 4.255 | 4.276 | 4.212 | 4.249 | 326,226 | -0.04(-0.93%) |
Oct 22, 2018 | 4.294 | 4.306 | 4.283 | 4.289 | 206,934 | +0.01(+0.27%) |
Oct 19, 2018 | 4.294 | 4.311 | 4.272 | 4.277 | 310,891 | +0.01(+0.13%) |
Oct 18, 2018 | 4.317 | 4.317 | 4.272 | 4.272 | 211,932 | -0.04(-0.92%) |
Oct 17, 2018 | 4.306 | 4.346 | 4.306 | 4.311 | 257,233 | -0.02(-0.52%) |
Oct 16, 2018 | 4.294 | 4.334 | 4.283 | 4.334 | 300,802 | +0.07(+1.60%) |
Oct 15, 2018 | 4.294 | 4.306 | 4.266 | 4.266 | 224,173 | -0.01(-0.27%) |
Oct 12, 2018 | 4.255 | 4.294 | 4.249 | 4.277 | 209,491 | +0.05(+1.07%) |
Oct 11, 2018 | 4.249 | 4.277 | 4.192 | 4.232 | 373,154 | -0.03(-0.80%) |
Oct 10, 2018 | 4.368 | 4.368 | 4.249 | 4.266 | 225,433 | -0.07(-1.70%) |
Oct 09, 2018 | 4.346 | 4.374 | 4.334 | 4.340 | 79,821 | -0.02(-0.39%) |
Oct 08, 2018 | 4.351 | 4.374 | 4.334 | 4.357 | 77,634 | +0.00(+0.00%) |
Oct 05, 2018 | 4.363 | 4.368 | 4.317 | 4.357 | 154,389 | +0.02(+0.39%) |
Oct 04, 2018 | 4.385 | 4.397 | 4.328 | 4.340 | 173,743 | -0.05(-1.17%) |
Oct 03, 2018 | 4.397 | 4.397 | 4.374 | 4.391 | 113,883 | -0.01(-0.13%) |
Oct 02, 2018 | 4.397 | 4.397 | 4.371 | 4.397 | 102,581 | +0.00(+0.00%) |