Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 4.050 | 4.190 | 3.950 | 4.150 | 757,800 | +0.15(+3.75%) |
Dec 28, 2018 | 3.900 | 4.140 | 3.860 | 4.000 | 954,600 | +0.15(+3.90%) |
Dec 27, 2018 | 3.690 | 3.850 | 3.690 | 3.850 | 303,373 | +0.12(+3.22%) |
Dec 26, 2018 | 3.660 | 3.800 | 3.610 | 3.730 | 495,356 | +0.08(+2.19%) |
Dec 24, 2018 | 3.720 | 3.750 | 3.590 | 3.650 | 343,600 | -0.05(-1.35%) |
Dec 21, 2018 | 3.710 | 3.820 | 3.650 | 3.700 | 614,000 | +0.00(+0.00%) |
Dec 20, 2018 | 3.640 | 3.730 | 3.500 | 3.700 | 365,543 | +0.14(+3.93%) |
Dec 19, 2018 | 3.700 | 3.740 | 3.550 | 3.560 | 390,130 | -0.10(-2.73%) |
Dec 18, 2018 | 3.620 | 3.770 | 3.600 | 3.660 | 214,501 | +0.06(+1.67%) |
Dec 17, 2018 | 3.700 | 3.740 | 3.600 | 3.600 | 517,491 | -0.11(-2.96%) |
Dec 14, 2018 | 3.740 | 3.800 | 3.680 | 3.710 | 347,500 | -0.05(-1.33%) |
Dec 13, 2018 | 3.780 | 3.840 | 3.710 | 3.760 | 313,471 | +0.01(+0.27%) |
Dec 12, 2018 | 3.910 | 3.990 | 3.750 | 3.750 | 434,817 | -0.11(-2.85%) |
Dec 11, 2018 | 3.800 | 4.080 | 3.800 | 3.860 | 1,238,998 | +0.10(+2.66%) |
Dec 10, 2018 | 3.730 | 3.810 | 3.600 | 3.760 | 365,020 | +0.03(+0.80%) |
Dec 07, 2018 | 3.870 | 3.910 | 3.630 | 3.730 | 506,600 | -0.17(-4.36%) |
Dec 06, 2018 | 3.780 | 3.960 | 3.760 | 3.900 | 877,451 | +0.18(+4.84%) |
Dec 04, 2018 | 3.970 | 4.000 | 3.670 | 3.720 | 984,400 | -0.14(-3.63%) |
Dec 03, 2018 | 3.770 | 4.350 | 3.750 | 3.860 | 1,426,763 | +0.14(+3.76%) |
Nov 30, 2018 | 3.860 | 3.905 | 3.640 | 3.720 | 352,000 | -0.14(-3.63%) |
Nov 29, 2018 | 3.850 | 3.860 | 3.770 | 3.860 | 360,851 | +0.04(+1.05%) |
Nov 28, 2018 | 3.700 | 3.860 | 3.660 | 3.820 | 260,741 | +0.10(+2.69%) |
Nov 27, 2018 | 3.670 | 3.744 | 3.670 | 3.720 | 114,711 | -0.01(-0.27%) |
Nov 26, 2018 | 3.620 | 3.760 | 3.550 | 3.730 | 279,586 | +0.16(+4.48%) |
Nov 23, 2018 | 3.580 | 3.620 | 3.520 | 3.570 | 129,600 | -0.02(-0.56%) |
Nov 21, 2018 | 3.590 | 3.590 | 3.590 | 0 | +0.03(+0.84%) | |
Nov 20, 2018 | 3.600 | 3.680 | 3.480 | 3.560 | 283,928 | -0.12(-3.26%) |
Nov 19, 2018 | 3.750 | 3.750 | 3.580 | 3.680 | 357,081 | -0.07(-1.87%) |
Nov 16, 2018 | 3.740 | 3.810 | 3.660 | 3.750 | 222,800 | -0.04(-1.06%) |
Nov 15, 2018 | 3.760 | 3.806 | 3.660 | 3.790 | 236,262 | +0.01(+0.26%) |
Nov 14, 2018 | 3.950 | 3.970 | 3.765 | 3.780 | 443,976 | -0.14(-3.57%) |
Nov 13, 2018 | 3.870 | 3.950 | 3.800 | 3.920 | 296,435 | +0.08(+2.08%) |
Nov 12, 2018 | 4.010 | 4.040 | 3.760 | 3.840 | 673,342 | -0.21(-5.19%) |
Nov 09, 2018 | 4.010 | 4.090 | 3.860 | 4.050 | 639,100 | +0.05(+1.25%) |
Nov 08, 2018 | 3.700 | 4.000 | 3.649 | 4.000 | 855,333 | +0.30(+8.11%) |
Nov 07, 2018 | 3.840 | 4.130 | 3.670 | 3.700 | 1,174,141 | -0.13(-3.39%) |
Nov 06, 2018 | 3.770 | 3.960 | 3.690 | 3.830 | 647,122 | +0.07(+1.86%) |
Nov 05, 2018 | 3.760 | 3.860 | 3.710 | 3.760 | 218,366 | +0.01(+0.27%) |
Nov 02, 2018 | 3.810 | 3.890 | 3.650 | 3.750 | 436,800 | -0.05(-1.32%) |
Nov 01, 2018 | 3.550 | 3.890 | 3.530 | 3.800 | 403,053 | +0.27(+7.65%) |
Oct 31, 2018 | 3.500 | 3.550 | 3.410 | 3.530 | 242,733 | +0.08(+2.32%) |
Oct 30, 2018 | 3.430 | 3.470 | 3.350 | 3.450 | 115,962 | +0.04(+1.17%) |
Oct 29, 2018 | 3.470 | 3.480 | 3.320 | 3.410 | 243,211 | -0.03(-0.87%) |
Oct 26, 2018 | 3.470 | 3.690 | 3.300 | 3.440 | 512,000 | -0.11(-3.10%) |
Oct 25, 2018 | 3.450 | 3.590 | 3.440 | 3.550 | 293,685 | +0.14(+4.11%) |
Oct 24, 2018 | 3.570 | 3.590 | 3.360 | 3.410 | 319,382 | -0.07(-2.01%) |
Oct 23, 2018 | 3.460 | 3.520 | 3.340 | 3.480 | 260,245 | -0.02(-0.57%) |
Oct 22, 2018 | 3.540 | 3.560 | 3.450 | 3.500 | 302,967 | -0.04(-1.13%) |
Oct 19, 2018 | 3.650 | 3.670 | 3.440 | 3.540 | 327,200 | -0.08(-2.21%) |
Oct 18, 2018 | 3.800 | 3.818 | 3.580 | 3.620 | 445,375 | -0.19(-4.99%) |
Oct 17, 2018 | 3.750 | 3.830 | 3.640 | 3.810 | 268,603 | +0.06(+1.60%) |
Oct 16, 2018 | 3.600 | 3.790 | 3.580 | 3.750 | 251,284 | +0.18(+5.04%) |
Oct 15, 2018 | 3.520 | 3.640 | 3.520 | 3.570 | 228,367 | +0.02(+0.56%) |
Oct 12, 2018 | 3.590 | 3.760 | 3.480 | 3.550 | 452,400 | +0.18(+5.34%) |
Oct 11, 2018 | 3.250 | 3.480 | 3.230 | 3.370 | 681,190 | +0.08(+2.43%) |
Oct 10, 2018 | 3.530 | 3.530 | 3.280 | 3.290 | 793,021 | -0.23(-6.53%) |
Oct 09, 2018 | 3.520 | 3.600 | 3.510 | 3.520 | 237,750 | -0.01(-0.28%) |
Oct 08, 2018 | 3.680 | 3.687 | 3.420 | 3.530 | 512,524 | -0.14(-3.81%) |
Oct 05, 2018 | 3.770 | 3.770 | 3.510 | 3.670 | 430,500 | -0.13(-3.42%) |
Oct 04, 2018 | 3.880 | 3.880 | 3.420 | 3.800 | 1,032,930 | -0.08(-2.06%) |
Oct 03, 2018 | 3.930 | 3.940 | 3.840 | 3.880 | 366,853 | -0.02(-0.51%) |
Oct 02, 2018 | 4.010 | 4.050 | 3.820 | 3.900 | 336,937 | -0.06(-1.52%) |