Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 2.770 | 2.950 | 2.730 | 2.880 | 1,033,100 | -0.02(-0.69%) |
Dec 28, 2018 | 2.850 | 2.950 | 2.850 | 2.900 | 1,061,140 | -0.05(-1.69%) |
Dec 27, 2018 | 2.942 | 3.022 | 2.891 | 2.950 | 744,038 | -0.04(-1.45%) |
Dec 26, 2018 | 3.000 | 3.075 | 2.876 | 2.994 | 746,280 | +0.02(+0.62%) |
Dec 24, 2018 | 2.945 | 3.030 | 2.900 | 2.975 | 655,140 | +0.00(+0.00%) |
Dec 21, 2018 | 3.060 | 3.125 | 2.900 | 2.975 | 2,328,500 | -0.08(-2.71%) |
Dec 20, 2018 | 3.150 | 3.250 | 2.890 | 3.058 | 1,636,856 | +0.03(+0.96%) |
Dec 19, 2018 | 3.250 | 3.425 | 3.029 | 3.029 | 1,642,513 | -0.23(-7.13%) |
Dec 18, 2018 | 3.135 | 3.332 | 3.068 | 3.261 | 1,660,606 | +0.06(+1.92%) |
Dec 17, 2018 | 2.900 | 3.200 | 2.900 | 3.200 | 1,537,733 | +0.32(+10.92%) |
Dec 14, 2018 | 2.950 | 2.990 | 2.875 | 2.885 | 843,040 | -0.02(-0.52%) |
Dec 13, 2018 | 3.000 | 3.100 | 2.900 | 2.900 | 1,137,841 | -0.20(-6.45%) |
Dec 12, 2018 | 3.100 | 3.163 | 3.050 | 3.100 | 459,899 | +0.05(+1.64%) |
Dec 11, 2018 | 3.150 | 3.150 | 3.050 | 3.050 | 540,636 | +0.00(+0.00%) |
Dec 10, 2018 | 3.150 | 3.150 | 3.000 | 3.050 | 526,067 | +0.00(+0.00%) |
Dec 07, 2018 | 2.850 | 3.150 | 2.850 | 3.050 | 1,190,540 | +0.20(+7.02%) |
Dec 06, 2018 | 2.850 | 2.900 | 2.800 | 2.850 | 652,366 | +0.00(+0.00%) |
Dec 04, 2018 | 3.000 | 3.000 | 2.800 | 2.850 | 706,700 | -0.03(-0.89%) |
Dec 03, 2018 | 2.900 | 2.974 | 2.850 | 2.876 | 508,862 | +0.03(+0.89%) |
Nov 30, 2018 | 2.850 | 2.850 | 2.750 | 2.850 | 491,820 | +0.02(+0.88%) |
Nov 29, 2018 | 2.950 | 2.994 | 2.825 | 2.825 | 357,022 | -0.14(-4.63%) |
Nov 28, 2018 | 2.928 | 2.977 | 2.825 | 2.962 | 514,922 | +0.06(+2.14%) |
Nov 27, 2018 | 2.962 | 2.962 | 2.786 | 2.900 | 727,843 | -0.05(-1.69%) |
Nov 26, 2018 | 3.050 | 3.100 | 2.850 | 2.950 | 1,064,940 | -0.10(-3.28%) |
Nov 23, 2018 | 3.100 | 3.150 | 3.050 | 3.050 | 237,580 | -0.10(-3.17%) |
Nov 21, 2018 | 3.150 | 3.150 | 3.150 | 0 | +0.08(+2.61%) | |
Nov 20, 2018 | 3.140 | 3.175 | 3.000 | 3.070 | 696,650 | -0.06(-2.00%) |
Nov 19, 2018 | 3.191 | 3.225 | 3.105 | 3.132 | 362,362 | -0.06(-1.96%) |
Nov 16, 2018 | 3.175 | 3.240 | 3.150 | 3.195 | 793,780 | +0.07(+2.35%) |
Nov 15, 2018 | 3.055 | 3.155 | 3.050 | 3.122 | 721,961 | +0.09(+3.04%) |
Nov 14, 2018 | 3.071 | 3.192 | 3.017 | 3.030 | 1,006,024 | -0.04(-1.17%) |
Nov 13, 2018 | 3.159 | 3.200 | 3.020 | 3.066 | 898,215 | -0.03(-1.11%) |
Nov 12, 2018 | 3.309 | 3.345 | 3.100 | 3.100 | 983,296 | -0.19(-5.78%) |
Nov 09, 2018 | 3.445 | 3.500 | 3.275 | 3.290 | 1,308,060 | -0.21(-6.00%) |
Nov 08, 2018 | 3.650 | 3.650 | 3.455 | 3.500 | 782,920 | -0.15(-4.11%) |
Nov 07, 2018 | 3.700 | 3.700 | 3.550 | 3.650 | 536,845 | +0.00(+0.00%) |
Nov 06, 2018 | 3.612 | 3.674 | 3.550 | 3.650 | 311,672 | +0.00(+0.00%) |
Nov 05, 2018 | 3.650 | 3.750 | 3.600 | 3.650 | 597,566 | +0.05(+1.39%) |
Nov 02, 2018 | 3.700 | 3.700 | 3.500 | 3.600 | 574,660 | +0.12(+3.49%) |
Nov 01, 2018 | 3.400 | 3.550 | 3.400 | 3.478 | 1,130,062 | +0.17(+5.20%) |
Oct 31, 2018 | 3.450 | 3.489 | 3.255 | 3.307 | 1,466,325 | -0.14(-4.16%) |
Oct 30, 2018 | 3.500 | 3.646 | 3.375 | 3.450 | 982,651 | +0.15(+4.55%) |
Oct 29, 2018 | 3.850 | 3.900 | 3.300 | 3.300 | 1,474,789 | -0.55(-14.29%) |
Oct 26, 2018 | 4.150 | 4.200 | 3.650 | 3.850 | 1,967,320 | -0.25(-6.10%) |
Oct 25, 2018 | 4.365 | 4.365 | 4.100 | 4.100 | 1,208,444 | -0.20(-4.65%) |
Oct 24, 2018 | 4.500 | 4.500 | 4.281 | 4.300 | 912,922 | -0.18(-3.96%) |
Oct 23, 2018 | 4.625 | 4.625 | 4.462 | 4.478 | 641,758 | -0.07(-1.43%) |
Oct 22, 2018 | 4.550 | 4.550 | 4.450 | 4.543 | 411,515 | -0.01(-0.16%) |
Oct 19, 2018 | 4.600 | 4.600 | 4.500 | 4.550 | 577,080 | -0.02(-0.33%) |
Oct 18, 2018 | 4.600 | 4.639 | 4.501 | 4.565 | 504,322 | +0.00(+0.03%) |
Oct 17, 2018 | 4.603 | 4.700 | 4.516 | 4.564 | 937,166 | -0.03(-0.74%) |
Oct 16, 2018 | 4.540 | 4.731 | 4.500 | 4.598 | 1,130,864 | +0.15(+3.31%) |
Oct 15, 2018 | 4.710 | 4.735 | 4.450 | 4.450 | 1,022,027 | -0.10(-2.20%) |
Oct 12, 2018 | 4.750 | 4.750 | 4.450 | 4.550 | 916,160 | -0.20(-4.21%) |
Oct 11, 2018 | 4.635 | 4.750 | 4.505 | 4.750 | 1,286,367 | +0.25(+5.56%) |
Oct 10, 2018 | 4.455 | 4.500 | 4.370 | 4.500 | 694,933 | +0.05(+1.12%) |
Oct 09, 2018 | 4.450 | 4.550 | 4.450 | 4.450 | 344,845 | -0.16(-3.41%) |
Oct 08, 2018 | 4.362 | 4.639 | 4.325 | 4.607 | 608,261 | +0.21(+4.70%) |
Oct 05, 2018 | 4.600 | 4.600 | 4.350 | 4.400 | 774,400 | -0.04(-0.86%) |
Oct 04, 2018 | 4.500 | 4.639 | 4.400 | 4.438 | 608,320 | -0.06(-1.33%) |
Oct 03, 2018 | 4.478 | 4.567 | 4.358 | 4.498 | 1,092,157 | +0.05(+1.08%) |
Oct 02, 2018 | 4.600 | 4.900 | 4.400 | 4.450 | 2,154,372 | -0.20(-4.30%) |