Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 2.190 | 2.430 | 2.150 | 2.150 | 158,600 | -0.08(-3.59%) |
Dec 28, 2018 | 2.240 | 2.320 | 2.170 | 2.230 | 83,000 | +0.02(+0.90%) |
Dec 27, 2018 | 2.150 | 2.260 | 2.070 | 2.210 | 131,010 | +0.06(+2.79%) |
Dec 26, 2018 | 2.400 | 2.440 | 2.150 | 2.150 | 96,318 | -0.17(-7.33%) |
Dec 24, 2018 | 2.540 | 2.540 | 2.250 | 2.320 | 38,000 | -0.11(-4.53%) |
Dec 21, 2018 | 2.490 | 2.540 | 2.400 | 2.430 | 54,500 | -0.09(-3.57%) |
Dec 20, 2018 | 2.590 | 2.600 | 2.490 | 2.520 | 14,148 | -0.08(-3.08%) |
Dec 19, 2018 | 2.550 | 2.640 | 2.550 | 2.600 | 20,834 | +0.00(+0.00%) |
Dec 18, 2018 | 2.540 | 2.600 | 2.530 | 2.600 | 8,660 | -0.01(-0.38%) |
Dec 17, 2018 | 2.620 | 2.640 | 2.580 | 2.610 | 23,906 | +0.04(+1.56%) |
Dec 14, 2018 | 2.590 | 2.640 | 2.550 | 2.570 | 30,800 | -0.04(-1.53%) |
Dec 13, 2018 | 2.600 | 2.610 | 2.590 | 2.610 | 15,648 | +0.01(+0.38%) |
Dec 12, 2018 | 2.500 | 2.650 | 2.500 | 2.600 | 35,497 | +0.20(+8.33%) |
Dec 11, 2018 | 2.630 | 2.810 | 2.350 | 2.400 | 168,080 | -0.20(-7.69%) |
Dec 10, 2018 | 2.600 | 2.600 | 2.566 | 2.600 | 8,152 | -0.03(-1.14%) |
Dec 07, 2018 | 2.560 | 2.650 | 2.560 | 2.630 | 8,800 | +0.01(+0.38%) |
Dec 06, 2018 | 2.660 | 2.660 | 2.620 | 2.620 | 1,516 | -0.08(-2.96%) |
Dec 04, 2018 | 2.520 | 2.700 | 2.520 | 2.700 | 16,300 | +0.00(+0.00%) |
Dec 03, 2018 | 2.650 | 2.700 | 2.605 | 2.700 | 19,350 | +0.10(+3.85%) |
Nov 30, 2018 | 2.570 | 2.640 | 2.550 | 2.600 | 88,200 | +0.02(+0.78%) |
Nov 29, 2018 | 2.570 | 2.600 | 2.540 | 2.580 | 45,557 | -0.02(-0.77%) |
Nov 28, 2018 | 2.550 | 2.615 | 2.520 | 2.600 | 29,795 | +0.02(+0.78%) |
Nov 27, 2018 | 2.650 | 2.650 | 2.550 | 2.580 | 46,751 | -0.07(-2.64%) |
Nov 26, 2018 | 2.600 | 2.650 | 2.600 | 2.650 | 6,263 | +0.00(+0.00%) |
Nov 23, 2018 | 2.600 | 2.650 | 2.600 | 2.650 | 3,400 | +0.06(+2.32%) |
Nov 21, 2018 | 2.590 | 2.590 | 2.590 | 0 | -0.02(-0.77%) | |
Nov 20, 2018 | 2.600 | 2.640 | 2.581 | 2.610 | 31,937 | +0.02(+0.77%) |
Nov 19, 2018 | 2.700 | 2.722 | 2.500 | 2.590 | 195,681 | -0.13(-4.78%) |
Nov 16, 2018 | 2.710 | 2.730 | 2.640 | 2.720 | 20,800 | +0.04(+1.49%) |
Nov 15, 2018 | 2.760 | 2.760 | 2.650 | 2.680 | 63,398 | -0.15(-5.30%) |
Nov 14, 2018 | 2.950 | 2.950 | 2.760 | 2.830 | 69,750 | -0.13(-4.39%) |
Nov 13, 2018 | 3.017 | 3.090 | 2.947 | 2.960 | 11,455 | -0.08(-2.63%) |
Nov 12, 2018 | 3.070 | 3.114 | 3.030 | 3.040 | 26,423 | +0.01(+0.33%) |
Nov 09, 2018 | 3.010 | 3.110 | 2.940 | 3.030 | 53,300 | +0.03(+1.00%) |
Nov 08, 2018 | 3.400 | 3.400 | 2.990 | 3.000 | 167,225 | -0.60(-16.67%) |
Nov 07, 2018 | 3.550 | 3.627 | 3.550 | 3.600 | 33,687 | +0.08(+2.27%) |
Nov 06, 2018 | 3.560 | 3.560 | 3.500 | 3.520 | 13,176 | -0.03(-0.85%) |
Nov 05, 2018 | 3.700 | 3.700 | 3.514 | 3.550 | 24,336 | -0.14(-3.79%) |
Nov 02, 2018 | 3.680 | 3.700 | 3.670 | 3.690 | 8,400 | -0.01(-0.27%) |
Nov 01, 2018 | 3.700 | 3.710 | 3.675 | 3.700 | 19,698 | +0.02(+0.54%) |
Oct 31, 2018 | 3.700 | 3.700 | 3.680 | 3.680 | 7,572 | -0.01(-0.27%) |
Oct 30, 2018 | 3.660 | 3.690 | 3.650 | 3.690 | 9,625 | +0.02(+0.54%) |
Oct 29, 2018 | 3.680 | 3.680 | 3.630 | 3.670 | 7,291 | +0.03(+0.82%) |
Oct 26, 2018 | 3.500 | 3.700 | 3.500 | 3.640 | 17,800 | -0.08(-2.15%) |
Oct 25, 2018 | 3.730 | 3.740 | 3.585 | 3.720 | 39,742 | +0.05(+1.36%) |
Oct 24, 2018 | 3.705 | 3.740 | 3.655 | 3.670 | 11,660 | -0.01(-0.27%) |
Oct 23, 2018 | 3.750 | 3.750 | 3.650 | 3.680 | 13,480 | +0.07(+1.94%) |
Oct 22, 2018 | 3.640 | 3.685 | 3.600 | 3.610 | 11,286 | +0.01(+0.28%) |
Oct 19, 2018 | 3.600 | 3.760 | 3.570 | 3.600 | 16,700 | +0.01(+0.28%) |
Oct 18, 2018 | 3.750 | 3.790 | 3.570 | 3.590 | 23,902 | -0.15(-4.01%) |
Oct 17, 2018 | 3.780 | 3.800 | 3.740 | 3.740 | 16,780 | -0.02(-0.53%) |
Oct 16, 2018 | 3.730 | 3.830 | 3.670 | 3.760 | 13,939 | +0.00(+0.00%) |
Oct 15, 2018 | 3.720 | 3.830 | 3.720 | 3.760 | 35,503 | +0.01(+0.27%) |
Oct 12, 2018 | 3.630 | 3.790 | 3.630 | 3.750 | 11,200 | +0.14(+3.88%) |
Oct 11, 2018 | 3.670 | 3.760 | 3.600 | 3.610 | 10,301 | -0.15(-3.99%) |
Oct 10, 2018 | 3.710 | 3.830 | 3.700 | 3.760 | 10,401 | +0.02(+0.53%) |
Oct 09, 2018 | 3.710 | 3.850 | 3.710 | 3.740 | 8,092 | -0.02(-0.53%) |
Oct 08, 2018 | 3.850 | 3.850 | 3.690 | 3.760 | 28,276 | -0.09(-2.34%) |
Oct 05, 2018 | 3.740 | 3.850 | 3.730 | 3.850 | 26,000 | +0.10(+2.67%) |
Oct 04, 2018 | 3.760 | 3.790 | 3.712 | 3.750 | 8,428 | +0.00(+0.00%) |
Oct 03, 2018 | 3.720 | 3.800 | 3.690 | 3.750 | 8,608 | +0.02(+0.54%) |
Oct 02, 2018 | 3.750 | 3.850 | 3.654 | 3.730 | 19,350 | -0.12(-3.12%) |