Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 3.660 | 3.710 | 3.570 | 3.620 | 3,029,900 | +0.01(+0.28%) |
Dec 28, 2018 | 3.750 | 3.840 | 3.515 | 3.610 | 4,025,800 | -0.11(-2.96%) |
Dec 27, 2018 | 3.550 | 3.740 | 3.510 | 3.720 | 4,541,273 | +0.07(+1.92%) |
Dec 26, 2018 | 3.040 | 3.670 | 3.000 | 3.650 | 6,732,937 | +0.61(+20.07%) |
Dec 24, 2018 | 3.270 | 3.300 | 3.020 | 3.040 | 3,318,600 | -0.27(-8.16%) |
Dec 21, 2018 | 3.410 | 3.535 | 3.240 | 3.310 | 12,516,000 | -0.09(-2.65%) |
Dec 20, 2018 | 3.400 | 3.560 | 3.280 | 3.400 | 5,474,450 | -0.04(-1.16%) |
Dec 19, 2018 | 3.710 | 3.770 | 3.400 | 3.440 | 6,418,375 | -0.32(-8.51%) |
Dec 18, 2018 | 3.870 | 3.920 | 3.730 | 3.760 | 3,995,931 | -0.11(-2.84%) |
Dec 17, 2018 | 3.930 | 4.090 | 3.810 | 3.870 | 4,438,547 | -0.08(-2.03%) |
Dec 14, 2018 | 4.180 | 4.210 | 3.865 | 3.950 | 4,521,700 | -0.28(-6.62%) |
Dec 13, 2018 | 4.230 | 4.260 | 4.130 | 4.230 | 3,439,595 | -0.02(-0.47%) |
Dec 12, 2018 | 4.280 | 4.467 | 4.240 | 4.250 | 2,511,318 | +0.05(+1.19%) |
Dec 11, 2018 | 4.300 | 4.360 | 4.110 | 4.200 | 3,034,546 | -0.01(-0.24%) |
Dec 10, 2018 | 4.470 | 4.500 | 4.170 | 4.210 | 3,556,327 | -0.35(-7.68%) |
Dec 07, 2018 | 4.610 | 4.750 | 4.510 | 4.560 | 2,228,400 | +0.13(+2.93%) |
Dec 06, 2018 | 4.610 | 4.620 | 4.240 | 4.430 | 4,877,735 | -0.32(-6.74%) |
Dec 04, 2018 | 5.100 | 5.130 | 4.720 | 4.750 | 5,714,100 | -0.38(-7.41%) |
Dec 03, 2018 | 4.550 | 5.130 | 4.540 | 5.130 | 8,649,768 | +0.76(+17.39%) |
Nov 30, 2018 | 4.470 | 4.630 | 4.350 | 4.370 | 5,158,300 | -0.15(-3.32%) |
Nov 29, 2018 | 4.730 | 4.745 | 4.490 | 4.520 | 6,097,226 | -0.19(-4.03%) |
Nov 28, 2018 | 4.780 | 4.830 | 4.555 | 4.710 | 6,720,655 | -0.07(-1.46%) |
Nov 27, 2018 | 5.050 | 5.080 | 4.740 | 4.780 | 5,123,974 | -0.29(-5.72%) |
Nov 26, 2018 | 5.070 | 5.260 | 4.990 | 5.070 | 5,514,029 | +0.08(+1.60%) |
Nov 23, 2018 | 4.890 | 5.060 | 4.880 | 4.990 | 1,665,400 | -0.10(-1.96%) |
Nov 21, 2018 | 5.090 | 5.090 | 5.090 | 0 | +0.12(+2.41%) | |
Nov 20, 2018 | 5.030 | 5.230 | 4.830 | 4.970 | 6,266,689 | -0.19(-3.68%) |
Nov 19, 2018 | 5.160 | 5.270 | 5.115 | 5.160 | 4,115,012 | -0.11(-2.09%) |
Nov 16, 2018 | 5.240 | 5.310 | 5.110 | 5.270 | 6,035,100 | +0.03(+0.57%) |
Nov 15, 2018 | 5.240 | 5.330 | 5.100 | 5.240 | 8,193,979 | -0.05(-0.95%) |
Nov 14, 2018 | 5.070 | 5.440 | 5.035 | 5.290 | 9,158,072 | +0.36(+7.30%) |
Nov 13, 2018 | 5.290 | 5.395 | 4.795 | 4.930 | 9,593,656 | -0.37(-6.98%) |
Nov 12, 2018 | 5.690 | 5.830 | 5.290 | 5.300 | 5,950,123 | -0.30(-5.36%) |
Nov 09, 2018 | 5.740 | 5.845 | 5.490 | 5.600 | 5,585,700 | -0.25(-4.27%) |
Nov 08, 2018 | 5.770 | 5.980 | 5.740 | 5.850 | 4,862,061 | +0.04(+0.69%) |
Nov 07, 2018 | 5.820 | 5.980 | 5.620 | 5.810 | 4,744,278 | +0.12(+2.11%) |
Nov 06, 2018 | 5.300 | 5.980 | 5.230 | 5.690 | 10,299,455 | +0.23(+4.21%) |
Nov 05, 2018 | 5.380 | 5.530 | 5.370 | 5.460 | 3,734,765 | +0.17(+3.21%) |
Nov 02, 2018 | 5.610 | 5.650 | 5.200 | 5.290 | 5,378,400 | -0.28(-5.03%) |
Nov 01, 2018 | 5.300 | 5.770 | 5.300 | 5.570 | 7,011,694 | +0.33(+6.30%) |
Oct 31, 2018 | 5.400 | 5.450 | 5.230 | 5.240 | 5,247,279 | -0.07(-1.32%) |
Oct 30, 2018 | 4.840 | 5.410 | 4.820 | 5.310 | 7,939,150 | +0.39(+7.93%) |
Oct 29, 2018 | 5.140 | 5.250 | 4.840 | 4.920 | 5,956,306 | -0.23(-4.47%) |
Oct 26, 2018 | 5.300 | 5.320 | 5.045 | 5.150 | 6,539,100 | -0.22(-4.10%) |
Oct 25, 2018 | 5.480 | 5.590 | 5.255 | 5.370 | 10,949,005 | -0.02(-0.37%) |
Oct 24, 2018 | 5.780 | 5.800 | 5.380 | 5.390 | 6,127,762 | -0.37(-6.42%) |
Oct 23, 2018 | 5.870 | 6.000 | 5.740 | 5.760 | 7,919,129 | -0.27(-4.48%) |
Oct 22, 2018 | 6.040 | 6.090 | 5.875 | 6.030 | 3,522,222 | -0.02(-0.33%) |
Oct 19, 2018 | 6.040 | 6.210 | 6.020 | 6.050 | 4,751,800 | +0.00(+0.00%) |
Oct 18, 2018 | 6.210 | 6.210 | 5.975 | 6.050 | 6,142,350 | -0.25(-3.97%) |
Oct 17, 2018 | 6.500 | 6.520 | 6.010 | 6.300 | 8,201,896 | -0.23(-3.52%) |
Oct 16, 2018 | 6.590 | 6.620 | 6.390 | 6.530 | 5,296,617 | -0.04(-0.61%) |
Oct 15, 2018 | 6.480 | 6.580 | 6.315 | 6.570 | 5,760,279 | +0.09(+1.39%) |
Oct 12, 2018 | 6.700 | 6.740 | 6.360 | 6.480 | 6,225,000 | -0.08(-1.22%) |
Oct 11, 2018 | 6.690 | 6.835 | 6.475 | 6.560 | 7,126,582 | -0.23(-3.39%) |
Oct 10, 2018 | 7.150 | 7.150 | 6.790 | 6.790 | 7,370,925 | -0.38(-5.30%) |
Oct 09, 2018 | 7.250 | 7.420 | 7.100 | 7.170 | 5,962,476 | -0.01(-0.14%) |
Oct 08, 2018 | 7.130 | 7.190 | 6.985 | 7.180 | 6,245,783 | -0.08(-1.10%) |
Oct 05, 2018 | 7.560 | 7.590 | 7.200 | 7.260 | 7,052,000 | -0.31(-4.10%) |
Oct 04, 2018 | 7.780 | 8.020 | 7.530 | 7.570 | 5,036,523 | -0.28(-3.57%) |
Oct 03, 2018 | 7.410 | 7.855 | 7.370 | 7.850 | 7,307,171 | +0.48(+6.51%) |
Oct 02, 2018 | 7.620 | 7.640 | 7.090 | 7.370 | 8,286,544 | -0.25(-3.28%) |