Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 3.154 | 3.169 | 3.108 | 3.114 | 2,770,124 | +0.01(+0.19%) |
Dec 28, 2018 | 3.079 | 3.151 | 3.050 | 3.108 | 3,222,625 | +0.08(+2.48%) |
Dec 27, 2018 | 2.981 | 3.033 | 2.940 | 3.033 | 1,827,395 | +0.04(+1.35%) |
Dec 26, 2018 | 2.871 | 2.998 | 2.853 | 2.992 | 2,453,734 | +0.13(+4.44%) |
Dec 24, 2018 | 2.894 | 2.894 | 2.836 | 2.865 | 1,360,959 | -0.03(-1.20%) |
Dec 21, 2018 | 2.946 | 2.987 | 2.882 | 2.900 | 2,342,675 | -0.05(-1.57%) |
Dec 20, 2018 | 3.050 | 3.062 | 2.882 | 2.946 | 4,205,678 | -0.12(-3.78%) |
Dec 19, 2018 | 3.120 | 3.140 | 3.027 | 3.062 | 2,019,924 | -0.05(-1.67%) |
Dec 18, 2018 | 3.102 | 3.143 | 3.082 | 3.114 | 1,620,458 | +0.02(+0.75%) |
Dec 17, 2018 | 3.201 | 3.201 | 3.068 | 3.091 | 2,898,545 | -0.12(-3.78%) |
Dec 14, 2018 | 3.259 | 3.264 | 3.195 | 3.212 | 1,615,286 | -0.06(-1.94%) |
Dec 13, 2018 | 3.316 | 3.319 | 3.270 | 3.276 | 1,429,206 | -0.02(-0.70%) |
Dec 12, 2018 | 3.340 | 3.340 | 3.299 | 3.299 | 2,006,145 | +0.00(+0.00%) |
Dec 11, 2018 | 3.351 | 3.362 | 3.264 | 3.299 | 1,449,303 | -0.01(-0.18%) |
Dec 10, 2018 | 3.328 | 3.335 | 3.230 | 3.305 | 2,466,639 | -0.03(-0.87%) |
Dec 07, 2018 | 3.374 | 3.392 | 3.311 | 3.334 | 849,714 | -0.04(-1.20%) |
Dec 06, 2018 | 3.374 | 3.386 | 3.287 | 3.374 | 2,261,840 | -0.06(-1.69%) |
Dec 04, 2018 | 3.507 | 3.519 | 3.412 | 3.432 | 1,745,041 | -0.08(-2.15%) |
Dec 03, 2018 | 3.507 | 3.525 | 3.490 | 3.507 | 1,147,876 | +0.05(+1.34%) |
Nov 30, 2018 | 3.415 | 3.478 | 3.409 | 3.461 | 1,496,071 | +0.03(+0.84%) |
Nov 29, 2018 | 3.386 | 3.444 | 3.374 | 3.432 | 1,686,149 | +0.03(+1.02%) |
Nov 28, 2018 | 3.305 | 3.403 | 3.305 | 3.397 | 1,849,345 | +0.08(+2.44%) |
Nov 27, 2018 | 3.282 | 3.316 | 3.270 | 3.316 | 2,151,232 | +0.01(+0.35%) |
Nov 26, 2018 | 3.276 | 3.333 | 3.276 | 3.305 | 1,168,431 | +0.05(+1.42%) |
Nov 23, 2018 | 3.241 | 3.270 | 3.235 | 3.259 | 807,211 | +0.02(+0.54%) |
Nov 21, 2018 | 3.241 | 3.241 | 3.241 | 0 | +0.01(+0.36%) | |
Nov 20, 2018 | 3.276 | 3.293 | 3.230 | 3.230 | 3,100,464 | -0.10(-3.12%) |
Nov 19, 2018 | 3.392 | 3.409 | 3.322 | 3.334 | 1,688,908 | -0.06(-1.87%) |
Nov 16, 2018 | 3.409 | 3.426 | 3.392 | 3.397 | 1,858,383 | -0.02(-0.68%) |
Nov 15, 2018 | 3.444 | 3.461 | 3.395 | 3.421 | 1,807,699 | -0.03(-1.00%) |
Nov 14, 2018 | 3.484 | 3.495 | 3.416 | 3.455 | 1,640,254 | -0.01(-0.33%) |
Nov 13, 2018 | 3.484 | 3.500 | 3.444 | 3.467 | 1,169,766 | -0.01(-0.16%) |
Nov 12, 2018 | 3.534 | 3.534 | 3.435 | 3.472 | 1,388,546 | -0.07(-1.91%) |
Nov 09, 2018 | 3.579 | 3.579 | 3.478 | 3.540 | 1,556,923 | -0.04(-1.10%) |
Nov 08, 2018 | 3.574 | 3.602 | 3.557 | 3.579 | 1,418,361 | +0.02(+0.47%) |
Nov 07, 2018 | 3.489 | 3.568 | 3.478 | 3.562 | 1,831,213 | +0.10(+2.93%) |
Nov 06, 2018 | 3.427 | 3.461 | 3.416 | 3.461 | 1,072,960 | +0.04(+1.15%) |
Nov 05, 2018 | 3.427 | 3.433 | 3.388 | 3.422 | 1,271,716 | +0.01(+0.16%) |
Nov 02, 2018 | 3.427 | 3.433 | 3.382 | 3.416 | 1,308,376 | +0.01(+0.33%) |
Nov 01, 2018 | 3.331 | 3.405 | 3.331 | 3.405 | 1,155,080 | +0.10(+3.07%) |
Oct 31, 2018 | 3.337 | 3.376 | 3.303 | 3.303 | 2,281,378 | -0.01(-0.17%) |
Oct 30, 2018 | 3.269 | 3.309 | 3.235 | 3.309 | 2,423,575 | +0.04(+1.21%) |
Oct 29, 2018 | 3.331 | 3.365 | 3.247 | 3.269 | 1,574,122 | -0.05(-1.36%) |
Oct 26, 2018 | 3.326 | 3.354 | 3.252 | 3.314 | 2,602,914 | -0.07(-2.00%) |
Oct 25, 2018 | 3.416 | 3.433 | 3.354 | 3.382 | 5,768,445 | -0.02(-0.66%) |
Oct 24, 2018 | 3.517 | 3.523 | 3.399 | 3.405 | 1,673,406 | -0.12(-3.36%) |
Oct 23, 2018 | 3.467 | 3.523 | 3.422 | 3.523 | 1,795,743 | +0.01(+0.16%) |
Oct 22, 2018 | 3.562 | 3.574 | 3.512 | 3.517 | 1,127,676 | -0.04(-1.11%) |
Oct 19, 2018 | 3.557 | 3.579 | 3.534 | 3.557 | 827,603 | +0.02(+0.48%) |
Oct 18, 2018 | 3.579 | 3.579 | 3.495 | 3.540 | 3,448,308 | -0.05(-1.26%) |
Oct 17, 2018 | 3.624 | 3.624 | 3.562 | 3.585 | 1,781,004 | -0.03(-0.78%) |
Oct 16, 2018 | 3.534 | 3.624 | 3.534 | 3.613 | 1,721,496 | +0.10(+2.72%) |
Oct 15, 2018 | 3.523 | 3.540 | 3.500 | 3.517 | 868,371 | +0.01(+0.16%) |
Oct 12, 2018 | 3.523 | 3.540 | 3.489 | 3.512 | 1,872,885 | +0.05(+1.30%) |
Oct 11, 2018 | 3.506 | 3.523 | 3.303 | 3.467 | 7,593,254 | -0.10(-2.69%) |
Oct 10, 2018 | 3.720 | 3.720 | 3.562 | 3.562 | 2,352,731 | -0.15(-3.95%) |
Oct 09, 2018 | 3.720 | 3.737 | 3.703 | 3.709 | 1,223,164 | +0.00(+0.00%) |
Oct 08, 2018 | 3.675 | 3.726 | 3.670 | 3.709 | 1,157,417 | +0.03(+0.92%) |
Oct 05, 2018 | 3.737 | 3.754 | 3.664 | 3.675 | 2,367,673 | -0.07(-1.81%) |
Oct 04, 2018 | 3.822 | 3.827 | 3.743 | 3.743 | 1,884,505 | -0.09(-2.35%) |
Oct 03, 2018 | 3.827 | 3.839 | 3.822 | 3.833 | 1,199,762 | +0.01(+0.30%) |
Oct 02, 2018 | 3.850 | 3.850 | 3.822 | 3.822 | 1,890,276 | -0.03(-0.73%) |