Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 3.630 | 3.930 | 3.580 | 3.700 | 122,400 | +0.07(+1.93%) |
Dec 28, 2018 | 3.490 | 3.860 | 3.450 | 3.630 | 264,300 | +0.14(+4.01%) |
Dec 27, 2018 | 3.540 | 3.660 | 3.389 | 3.490 | 93,162 | -0.18(-4.90%) |
Dec 26, 2018 | 3.660 | 3.810 | 3.420 | 3.670 | 86,222 | +0.10(+2.80%) |
Dec 24, 2018 | 3.690 | 3.860 | 3.540 | 3.570 | 120,700 | -0.11(-2.99%) |
Dec 21, 2018 | 3.890 | 3.980 | 3.630 | 3.680 | 134,100 | -0.22(-5.64%) |
Dec 20, 2018 | 3.780 | 3.990 | 3.460 | 3.900 | 312,447 | +0.10(+2.63%) |
Dec 19, 2018 | 3.870 | 3.930 | 3.700 | 3.800 | 47,524 | +0.02(+0.53%) |
Dec 18, 2018 | 3.930 | 4.000 | 3.620 | 3.780 | 62,609 | +0.01(+0.27%) |
Dec 17, 2018 | 3.770 | 3.940 | 3.570 | 3.770 | 50,056 | +0.01(+0.27%) |
Dec 14, 2018 | 3.880 | 3.920 | 3.660 | 3.760 | 69,900 | -0.22(-5.53%) |
Dec 13, 2018 | 4.090 | 4.100 | 3.891 | 3.980 | 66,495 | -0.11(-2.69%) |
Dec 12, 2018 | 4.100 | 4.120 | 4.020 | 4.090 | 122,889 | +0.03(+0.74%) |
Dec 11, 2018 | 3.980 | 4.204 | 3.930 | 4.060 | 66,231 | +0.11(+2.78%) |
Dec 10, 2018 | 3.800 | 4.100 | 3.800 | 3.950 | 25,578 | +0.08(+2.07%) |
Dec 07, 2018 | 4.490 | 4.530 | 3.670 | 3.870 | 189,100 | -0.24(-5.84%) |
Dec 06, 2018 | 4.000 | 4.160 | 3.900 | 4.110 | 146,440 | +0.03(+0.74%) |
Dec 04, 2018 | 4.130 | 4.190 | 3.900 | 4.080 | 82,100 | -0.12(-2.86%) |
Dec 03, 2018 | 4.410 | 4.480 | 3.910 | 4.200 | 311,986 | -0.14(-3.23%) |
Nov 30, 2018 | 3.870 | 4.680 | 3.620 | 4.340 | 175,600 | +0.52(+13.61%) |
Nov 29, 2018 | 3.260 | 3.880 | 3.260 | 3.820 | 230,481 | +0.55(+16.82%) |
Nov 28, 2018 | 3.230 | 3.300 | 3.000 | 3.270 | 113,370 | +0.04(+1.24%) |
Nov 27, 2018 | 3.079 | 3.260 | 3.079 | 3.230 | 17,009 | +0.06(+1.89%) |
Nov 26, 2018 | 3.150 | 3.260 | 3.040 | 3.170 | 103,341 | +0.07(+2.26%) |
Nov 23, 2018 | 2.990 | 3.100 | 2.965 | 3.100 | 23,200 | +0.07(+2.31%) |
Nov 21, 2018 | 3.030 | 3.030 | 3.030 | 0 | -0.01(-0.33%) | |
Nov 20, 2018 | 2.920 | 3.140 | 2.910 | 3.040 | 33,904 | +0.06(+2.01%) |
Nov 19, 2018 | 2.890 | 3.264 | 2.880 | 2.980 | 107,127 | +0.09(+3.11%) |
Nov 16, 2018 | 2.900 | 2.950 | 2.890 | 2.890 | 67,400 | -0.01(-0.34%) |
Nov 15, 2018 | 2.830 | 3.000 | 2.830 | 2.900 | 62,873 | +0.05(+1.75%) |
Nov 14, 2018 | 2.900 | 3.050 | 2.810 | 2.850 | 131,065 | +0.04(+1.42%) |
Nov 13, 2018 | 2.520 | 3.060 | 2.500 | 2.810 | 151,109 | +0.27(+10.63%) |
Nov 12, 2018 | 2.720 | 2.730 | 2.500 | 2.540 | 118,978 | -0.19(-6.96%) |
Nov 09, 2018 | 2.890 | 2.890 | 2.425 | 2.730 | 136,800 | -0.12(-4.21%) |
Nov 08, 2018 | 2.780 | 2.900 | 2.725 | 2.850 | 10,360 | +0.07(+2.52%) |
Nov 07, 2018 | 2.780 | 2.855 | 2.670 | 2.780 | 16,058 | -0.01(-0.36%) |
Nov 06, 2018 | 2.700 | 2.870 | 2.590 | 2.790 | 177,750 | +0.10(+3.72%) |
Nov 05, 2018 | 2.910 | 2.930 | 2.650 | 2.690 | 101,394 | -0.20(-6.92%) |
Nov 02, 2018 | 2.920 | 2.930 | 2.880 | 2.890 | 3,600 | -0.03(-1.03%) |
Nov 01, 2018 | 2.930 | 2.930 | 2.900 | 2.920 | 10,429 | +0.00(+0.00%) |
Oct 31, 2018 | 2.910 | 2.930 | 2.880 | 2.920 | 16,712 | +0.04(+1.39%) |
Oct 30, 2018 | 2.910 | 2.970 | 2.850 | 2.880 | 20,394 | +0.02(+0.70%) |
Oct 29, 2018 | 3.040 | 3.160 | 2.850 | 2.860 | 115,193 | -0.18(-5.92%) |
Oct 26, 2018 | 3.120 | 3.150 | 3.000 | 3.040 | 22,600 | -0.07(-2.25%) |
Oct 25, 2018 | 3.040 | 3.150 | 3.000 | 3.110 | 43,388 | +0.10(+3.32%) |
Oct 24, 2018 | 3.080 | 3.230 | 3.000 | 3.010 | 32,953 | -0.09(-2.90%) |
Oct 23, 2018 | 3.090 | 3.490 | 3.040 | 3.100 | 199,844 | +0.01(+0.32%) |
Oct 22, 2018 | 3.090 | 3.158 | 3.020 | 3.090 | 59,004 | -0.01(-0.32%) |
Oct 19, 2018 | 3.150 | 3.230 | 3.090 | 3.100 | 12,300 | -0.07(-2.21%) |
Oct 18, 2018 | 3.310 | 3.352 | 3.080 | 3.170 | 83,338 | -0.14(-4.23%) |
Oct 17, 2018 | 3.310 | 3.360 | 3.310 | 3.310 | 45,782 | +0.02(+0.61%) |
Oct 16, 2018 | 3.260 | 3.340 | 3.210 | 3.290 | 43,406 | +0.00(+0.00%) |
Oct 15, 2018 | 3.260 | 3.350 | 3.250 | 3.290 | 110,307 | -0.02(-0.60%) |
Oct 12, 2018 | 3.250 | 3.380 | 3.250 | 3.310 | 127,600 | +0.05(+1.53%) |
Oct 11, 2018 | 3.000 | 3.295 | 3.000 | 3.260 | 70,651 | +0.25(+8.31%) |
Oct 10, 2018 | 3.270 | 3.270 | 3.010 | 3.010 | 56,902 | -0.23(-7.10%) |
Oct 09, 2018 | 3.100 | 3.320 | 3.100 | 3.240 | 92,645 | +0.15(+4.85%) |
Oct 08, 2018 | 3.050 | 3.150 | 3.050 | 3.090 | 86,335 | -0.01(-0.32%) |
Oct 05, 2018 | 3.020 | 3.120 | 3.020 | 3.100 | 126,100 | +0.06(+1.93%) |
Oct 04, 2018 | 3.090 | 3.090 | 3.040 | 3.041 | 19,310 | -0.06(-1.89%) |
Oct 03, 2018 | 3.040 | 3.130 | 3.000 | 3.100 | 48,644 | +0.13(+4.38%) |
Oct 02, 2018 | 2.900 | 3.000 | 2.820 | 2.970 | 25,499 | +0.07(+2.41%) |