Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 3.642 | 3.654 | 3.595 | 3.601 | 266,672 | +0.01(+0.16%) |
Dec 28, 2018 | 3.554 | 3.636 | 3.549 | 3.595 | 409,502 | +0.04(+0.99%) |
Dec 27, 2018 | 3.484 | 3.566 | 3.458 | 3.560 | 290,436 | +0.06(+1.84%) |
Dec 26, 2018 | 3.432 | 3.502 | 3.391 | 3.496 | 295,753 | +0.10(+2.93%) |
Dec 24, 2018 | 3.408 | 3.438 | 3.344 | 3.397 | 266,501 | -0.05(-1.36%) |
Dec 21, 2018 | 3.514 | 3.560 | 3.420 | 3.443 | 279,330 | -0.09(-2.64%) |
Dec 20, 2018 | 3.666 | 3.672 | 3.479 | 3.537 | 269,132 | -0.14(-3.82%) |
Dec 19, 2018 | 3.747 | 3.755 | 3.636 | 3.677 | 214,097 | -0.05(-1.41%) |
Dec 18, 2018 | 3.706 | 3.777 | 3.706 | 3.730 | 299,808 | +0.02(+0.63%) |
Dec 17, 2018 | 3.812 | 3.823 | 3.701 | 3.706 | 209,569 | -0.10(-2.61%) |
Dec 14, 2018 | 3.858 | 3.894 | 3.806 | 3.806 | 160,106 | -0.08(-2.11%) |
Dec 13, 2018 | 3.876 | 3.899 | 3.865 | 3.888 | 187,872 | -0.01(-0.20%) |
Dec 12, 2018 | 3.905 | 3.916 | 3.883 | 3.895 | 136,282 | +0.04(+1.09%) |
Dec 11, 2018 | 3.893 | 3.910 | 3.836 | 3.854 | 122,562 | +0.00(+0.00%) |
Dec 10, 2018 | 3.910 | 3.916 | 3.814 | 3.854 | 262,574 | -0.07(-1.74%) |
Dec 07, 2018 | 4.007 | 4.024 | 3.893 | 3.922 | 137,384 | -0.07(-1.85%) |
Dec 06, 2018 | 4.030 | 4.030 | 3.928 | 3.996 | 201,312 | -0.06(-1.54%) |
Dec 04, 2018 | 4.132 | 4.132 | 4.033 | 4.058 | 139,317 | -0.07(-1.66%) |
Dec 03, 2018 | 4.144 | 4.144 | 4.070 | 4.127 | 190,730 | +0.06(+1.40%) |
Nov 30, 2018 | 4.024 | 4.070 | 4.024 | 4.070 | 114,897 | +0.04(+0.99%) |
Nov 29, 2018 | 4.036 | 4.047 | 4.002 | 4.030 | 78,108 | -0.01(-0.14%) |
Nov 28, 2018 | 3.990 | 4.047 | 3.990 | 4.036 | 112,361 | +0.04(+1.00%) |
Nov 27, 2018 | 4.002 | 4.002 | 3.979 | 3.996 | 104,206 | -0.01(-0.14%) |
Nov 26, 2018 | 3.984 | 4.002 | 3.950 | 4.002 | 145,121 | +0.05(+1.30%) |
Nov 23, 2018 | 3.956 | 3.984 | 3.933 | 3.950 | 68,692 | -0.01(-0.29%) |
Nov 21, 2018 | 3.962 | 3.962 | 3.962 | 0 | +0.01(+0.29%) | |
Nov 20, 2018 | 4.007 | 4.007 | 3.928 | 3.950 | 186,428 | -0.08(-1.98%) |
Nov 19, 2018 | 4.087 | 4.087 | 4.002 | 4.030 | 200,228 | -0.04(-0.98%) |
Nov 16, 2018 | 4.058 | 4.081 | 4.030 | 4.070 | 127,019 | +0.01(+0.14%) |
Nov 15, 2018 | 4.007 | 4.064 | 3.996 | 4.064 | 211,218 | +0.05(+1.28%) |
Nov 14, 2018 | 4.053 | 4.064 | 4.003 | 4.013 | 191,268 | -0.01(-0.14%) |
Nov 13, 2018 | 4.212 | 4.212 | 4.019 | 4.019 | 267,766 | -0.22(-5.23%) |
Nov 12, 2018 | 4.229 | 4.243 | 4.087 | 4.241 | 502,433 | +0.01(+0.13%) |
Nov 09, 2018 | 4.246 | 4.246 | 4.178 | 4.235 | 157,236 | -0.01(-0.13%) |
Nov 08, 2018 | 4.178 | 4.241 | 4.166 | 4.241 | 188,738 | +0.07(+1.78%) |
Nov 07, 2018 | 4.258 | 4.258 | 4.167 | 4.167 | 301,985 | -0.07(-1.75%) |
Nov 06, 2018 | 4.246 | 4.269 | 4.235 | 4.241 | 146,918 | +0.01(+0.13%) |
Nov 05, 2018 | 4.229 | 4.252 | 4.229 | 4.235 | 217,722 | +0.01(+0.27%) |
Nov 02, 2018 | 4.246 | 4.258 | 4.223 | 4.223 | 111,207 | -0.02(-0.54%) |
Nov 01, 2018 | 4.229 | 4.269 | 4.229 | 4.246 | 50,967 | +0.03(+0.67%) |
Oct 31, 2018 | 4.195 | 4.229 | 4.195 | 4.218 | 152,588 | +0.05(+1.23%) |
Oct 30, 2018 | 4.150 | 4.206 | 4.145 | 4.167 | 129,838 | +0.02(+0.41%) |
Oct 29, 2018 | 4.184 | 4.223 | 4.121 | 4.150 | 264,094 | +0.03(+0.69%) |
Oct 26, 2018 | 4.189 | 4.189 | 4.121 | 4.121 | 346,799 | -0.10(-2.29%) |
Oct 25, 2018 | 4.189 | 4.229 | 4.189 | 4.218 | 201,447 | +0.04(+0.95%) |
Oct 24, 2018 | 4.252 | 4.263 | 4.178 | 4.178 | 271,415 | -0.08(-1.87%) |
Oct 23, 2018 | 4.263 | 4.284 | 4.221 | 4.258 | 325,560 | -0.04(-0.93%) |
Oct 22, 2018 | 4.303 | 4.315 | 4.292 | 4.298 | 206,512 | +0.01(+0.27%) |
Oct 19, 2018 | 4.303 | 4.320 | 4.280 | 4.286 | 310,257 | +0.01(+0.13%) |
Oct 18, 2018 | 4.326 | 4.326 | 4.280 | 4.280 | 211,500 | -0.04(-0.92%) |
Oct 17, 2018 | 4.315 | 4.354 | 4.315 | 4.320 | 256,708 | -0.02(-0.52%) |
Oct 16, 2018 | 4.303 | 4.343 | 4.292 | 4.343 | 300,188 | +0.07(+1.60%) |
Oct 15, 2018 | 4.303 | 4.315 | 4.275 | 4.275 | 223,715 | -0.01(-0.27%) |
Oct 12, 2018 | 4.263 | 4.303 | 4.258 | 4.286 | 209,063 | +0.05(+1.07%) |
Oct 11, 2018 | 4.258 | 4.286 | 4.201 | 4.241 | 372,392 | -0.03(-0.80%) |
Oct 10, 2018 | 4.377 | 4.377 | 4.258 | 4.275 | 224,973 | -0.07(-1.70%) |
Oct 09, 2018 | 4.354 | 4.383 | 4.343 | 4.349 | 79,658 | -0.02(-0.39%) |
Oct 08, 2018 | 4.360 | 4.383 | 4.343 | 4.366 | 77,476 | +0.00(+0.00%) |
Oct 05, 2018 | 4.372 | 4.377 | 4.326 | 4.366 | 154,074 | +0.02(+0.39%) |
Oct 04, 2018 | 4.394 | 4.406 | 4.337 | 4.349 | 173,389 | -0.05(-1.17%) |
Oct 03, 2018 | 4.406 | 4.406 | 4.383 | 4.400 | 113,651 | -0.01(-0.13%) |
Oct 02, 2018 | 4.406 | 4.406 | 4.380 | 4.406 | 102,372 | +0.00(+0.00%) |