Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 2.390 | 2.390 | 2.300 | 2.340 | 786,800 | +0.01(+0.43%) |
Dec 28, 2018 | 2.320 | 2.390 | 2.240 | 2.330 | 831,600 | +0.00(+0.00%) |
Dec 27, 2018 | 2.310 | 2.350 | 2.235 | 2.330 | 740,900 | -0.01(-0.43%) |
Dec 26, 2018 | 2.250 | 2.340 | 2.230 | 2.340 | 856,112 | +0.12(+5.41%) |
Dec 24, 2018 | 2.260 | 2.360 | 2.220 | 2.220 | 682,600 | -0.03(-1.33%) |
Dec 21, 2018 | 2.400 | 2.425 | 2.210 | 2.250 | 1,737,900 | -0.11(-4.66%) |
Dec 20, 2018 | 2.360 | 2.460 | 2.290 | 2.360 | 1,299,821 | +0.00(+0.00%) |
Dec 19, 2018 | 2.480 | 2.570 | 2.360 | 2.360 | 1,011,081 | -0.10(-4.07%) |
Dec 18, 2018 | 2.420 | 2.520 | 2.400 | 2.460 | 1,392,490 | +0.09(+3.80%) |
Dec 17, 2018 | 2.470 | 2.470 | 2.340 | 2.370 | 1,565,483 | -0.09(-3.66%) |
Dec 14, 2018 | 2.550 | 2.560 | 2.360 | 2.460 | 2,944,100 | -0.13(-5.02%) |
Dec 13, 2018 | 2.300 | 2.610 | 2.260 | 2.590 | 6,493,353 | -0.62(-19.31%) |
Dec 12, 2018 | 3.240 | 3.270 | 3.200 | 3.210 | 340,979 | +0.04(+1.26%) |
Dec 11, 2018 | 3.250 | 3.250 | 3.130 | 3.170 | 281,505 | -0.04(-1.25%) |
Dec 10, 2018 | 3.140 | 3.250 | 3.140 | 3.210 | 461,891 | +0.07(+2.23%) |
Dec 07, 2018 | 3.270 | 3.280 | 3.115 | 3.140 | 616,800 | -0.11(-3.38%) |
Dec 06, 2018 | 3.150 | 3.300 | 3.140 | 3.250 | 777,966 | +0.02(+0.62%) |
Dec 04, 2018 | 3.230 | 3.370 | 3.200 | 3.230 | 1,125,600 | +0.00(+0.00%) |
Dec 03, 2018 | 3.370 | 3.419 | 3.210 | 3.230 | 866,239 | -0.06(-1.82%) |
Nov 30, 2018 | 3.380 | 3.410 | 3.210 | 3.290 | 1,837,600 | -0.10(-2.95%) |
Nov 29, 2018 | 3.470 | 3.505 | 3.370 | 3.390 | 1,800,061 | -0.07(-2.02%) |
Nov 28, 2018 | 3.390 | 3.505 | 3.385 | 3.460 | 733,037 | +0.06(+1.76%) |
Nov 27, 2018 | 3.460 | 3.470 | 3.360 | 3.400 | 395,658 | -0.07(-2.02%) |
Nov 26, 2018 | 3.470 | 3.500 | 3.410 | 3.470 | 323,542 | +0.02(+0.58%) |
Nov 23, 2018 | 3.400 | 3.500 | 3.380 | 3.450 | 381,800 | +0.03(+0.88%) |
Nov 21, 2018 | 3.420 | 3.420 | 3.420 | 0 | +0.18(+5.56%) | |
Nov 20, 2018 | 3.270 | 3.300 | 3.150 | 3.240 | 863,142 | -0.06(-1.82%) |
Nov 19, 2018 | 3.520 | 3.520 | 3.250 | 3.300 | 845,719 | -0.23(-6.52%) |
Nov 16, 2018 | 3.510 | 3.540 | 3.375 | 3.530 | 560,000 | -0.03(-0.84%) |
Nov 15, 2018 | 3.370 | 3.600 | 3.330 | 3.560 | 864,731 | +0.18(+5.33%) |
Nov 14, 2018 | 3.420 | 3.430 | 3.350 | 3.380 | 360,325 | -0.03(-0.88%) |
Nov 13, 2018 | 3.530 | 3.538 | 3.370 | 3.410 | 697,895 | -0.07(-2.01%) |
Nov 12, 2018 | 3.720 | 3.720 | 3.470 | 3.480 | 896,170 | -0.22(-5.95%) |
Nov 09, 2018 | 3.810 | 3.810 | 3.680 | 3.700 | 536,600 | -0.13(-3.39%) |
Nov 08, 2018 | 3.860 | 3.890 | 3.810 | 3.830 | 352,533 | -0.03(-0.78%) |
Nov 07, 2018 | 3.900 | 3.960 | 3.820 | 3.860 | 497,712 | +0.01(+0.26%) |
Nov 06, 2018 | 3.840 | 3.890 | 3.800 | 3.850 | 467,811 | +0.01(+0.26%) |
Nov 05, 2018 | 3.910 | 3.940 | 3.780 | 3.840 | 532,122 | -0.09(-2.29%) |
Nov 02, 2018 | 4.000 | 4.020 | 3.910 | 3.930 | 521,000 | -0.08(-2.00%) |
Nov 01, 2018 | 4.030 | 4.120 | 4.000 | 4.010 | 537,386 | -0.02(-0.50%) |
Oct 31, 2018 | 3.890 | 4.060 | 3.870 | 4.030 | 944,056 | +0.20(+5.22%) |
Oct 30, 2018 | 3.810 | 3.870 | 3.730 | 3.830 | 834,494 | +0.04(+1.06%) |
Oct 29, 2018 | 3.970 | 4.030 | 3.750 | 3.790 | 785,476 | -0.14(-3.56%) |
Oct 26, 2018 | 3.930 | 4.000 | 3.830 | 3.930 | 718,700 | -0.09(-2.24%) |
Oct 25, 2018 | 3.940 | 4.020 | 3.830 | 4.020 | 1,727,875 | +0.17(+4.42%) |
Oct 24, 2018 | 4.060 | 4.080 | 3.840 | 3.850 | 904,254 | -0.22(-5.41%) |
Oct 23, 2018 | 4.220 | 4.220 | 4.050 | 4.070 | 1,177,784 | -0.18(-4.24%) |
Oct 22, 2018 | 4.470 | 4.500 | 4.210 | 4.250 | 1,350,259 | +0.00(+0.00%) |
Oct 19, 2018 | 4.510 | 4.610 | 4.180 | 4.250 | 4,847,900 | -0.83(-16.34%) |
Oct 18, 2018 | 4.960 | 5.110 | 4.850 | 5.080 | 1,548,363 | +0.12(+2.42%) |
Oct 17, 2018 | 5.030 | 5.030 | 4.850 | 4.960 | 577,946 | -0.02(-0.40%) |
Oct 16, 2018 | 4.930 | 5.020 | 4.830 | 4.980 | 742,506 | +0.08(+1.63%) |
Oct 15, 2018 | 4.850 | 4.980 | 4.790 | 4.900 | 768,384 | +0.08(+1.66%) |
Oct 12, 2018 | 4.810 | 4.950 | 4.760 | 4.820 | 859,200 | +0.08(+1.69%) |
Oct 11, 2018 | 4.880 | 4.930 | 4.720 | 4.740 | 1,049,071 | -0.18(-3.66%) |
Oct 10, 2018 | 5.050 | 5.050 | 4.920 | 4.920 | 923,796 | -0.13(-2.57%) |
Oct 09, 2018 | 5.040 | 5.110 | 4.940 | 5.050 | 683,680 | -0.01(-0.20%) |
Oct 08, 2018 | 4.980 | 5.070 | 4.900 | 5.060 | 742,661 | +0.09(+1.81%) |
Oct 05, 2018 | 5.010 | 5.100 | 4.880 | 4.970 | 514,300 | -0.03(-0.60%) |
Oct 04, 2018 | 5.070 | 5.110 | 4.940 | 5.000 | 730,208 | -0.11(-2.15%) |
Oct 03, 2018 | 4.760 | 5.120 | 4.760 | 5.110 | 777,399 | +0.35(+7.35%) |
Oct 02, 2018 | 4.800 | 4.900 | 4.720 | 4.760 | 726,287 | -0.03(-0.63%) |