Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 2.772 | 2.816 | 2.641 | 2.737 | 501,048 | -0.02(-0.63%) |
Dec 28, 2018 | 2.650 | 2.768 | 2.641 | 2.755 | 1,038,000 | +0.10(+3.95%) |
Dec 27, 2018 | 2.685 | 2.798 | 2.554 | 2.650 | 885,436 | -0.03(-1.30%) |
Dec 26, 2018 | 2.546 | 2.694 | 2.493 | 2.685 | 1,131,975 | +0.14(+5.48%) |
Dec 24, 2018 | 2.467 | 2.580 | 2.458 | 2.546 | 495,198 | +0.07(+2.82%) |
Dec 21, 2018 | 2.432 | 2.589 | 2.380 | 2.476 | 5,532,981 | +0.05(+2.16%) |
Dec 20, 2018 | 2.528 | 2.585 | 2.415 | 2.424 | 2,294,410 | -0.10(-3.81%) |
Dec 19, 2018 | 2.711 | 2.746 | 2.493 | 2.519 | 1,492,977 | -0.16(-5.86%) |
Dec 18, 2018 | 2.659 | 2.816 | 2.659 | 2.676 | 1,278,544 | +0.05(+1.99%) |
Dec 17, 2018 | 2.912 | 2.973 | 2.519 | 2.624 | 1,529,659 | -0.37(-12.25%) |
Dec 14, 2018 | 2.981 | 3.069 | 2.981 | 2.990 | 288,722 | -0.02(-0.58%) |
Dec 13, 2018 | 3.008 | 3.077 | 3.008 | 3.008 | 246,860 | +0.01(+0.29%) |
Dec 12, 2018 | 3.051 | 3.095 | 2.990 | 2.999 | 353,245 | -0.02(-0.58%) |
Dec 11, 2018 | 3.095 | 3.104 | 3.008 | 3.016 | 216,490 | -0.06(-1.98%) |
Dec 10, 2018 | 3.104 | 3.115 | 3.016 | 3.077 | 295,947 | +0.00(+0.00%) |
Dec 07, 2018 | 3.165 | 3.165 | 3.069 | 3.077 | 711,080 | -0.08(-2.49%) |
Dec 06, 2018 | 2.981 | 3.182 | 2.947 | 3.156 | 586,064 | +0.16(+5.23%) |
Dec 04, 2018 | 3.138 | 3.138 | 2.981 | 2.999 | 338,161 | -0.17(-5.49%) |
Dec 03, 2018 | 3.138 | 3.191 | 3.051 | 3.173 | 230,289 | +0.04(+1.39%) |
Nov 30, 2018 | 3.147 | 3.173 | 3.056 | 3.130 | 680,567 | -0.01(-0.28%) |
Nov 29, 2018 | 3.086 | 3.199 | 3.060 | 3.138 | 211,647 | +0.04(+1.41%) |
Nov 28, 2018 | 2.955 | 3.104 | 2.912 | 3.095 | 514,716 | +0.14(+4.72%) |
Nov 27, 2018 | 2.981 | 3.034 | 2.938 | 2.955 | 370,331 | -0.02(-0.59%) |
Nov 26, 2018 | 3.095 | 3.095 | 2.964 | 2.973 | 502,873 | -0.10(-3.13%) |
Nov 23, 2018 | 3.086 | 3.095 | 3.051 | 3.069 | 126,065 | -0.03(-0.84%) |
Nov 21, 2018 | 3.095 | 3.095 | 3.095 | 0 | +0.05(+1.72%) | |
Nov 20, 2018 | 3.042 | 3.104 | 3.016 | 3.042 | 318,218 | +0.00(+0.00%) |
Nov 19, 2018 | 3.060 | 3.112 | 2.999 | 3.042 | 1,172,806 | -0.01(-0.29%) |
Nov 16, 2018 | 3.156 | 3.169 | 3.016 | 3.051 | 505,980 | -0.13(-4.11%) |
Nov 15, 2018 | 3.208 | 3.217 | 3.138 | 3.182 | 201,935 | -0.04(-1.35%) |
Nov 14, 2018 | 3.313 | 3.321 | 3.199 | 3.226 | 272,955 | -0.05(-1.60%) |
Nov 13, 2018 | 3.400 | 3.426 | 3.269 | 3.278 | 375,138 | -0.13(-3.84%) |
Nov 12, 2018 | 3.339 | 3.443 | 3.321 | 3.409 | 345,058 | +0.09(+2.62%) |
Nov 09, 2018 | 3.400 | 3.435 | 3.304 | 3.321 | 249,721 | -0.10(-3.05%) |
Nov 08, 2018 | 3.382 | 3.430 | 3.321 | 3.426 | 225,689 | +0.04(+1.29%) |
Nov 07, 2018 | 3.382 | 3.434 | 3.357 | 3.382 | 477,331 | +0.00(+0.00%) |
Nov 06, 2018 | 3.374 | 3.400 | 3.331 | 3.382 | 466,981 | +0.02(+0.51%) |
Nov 05, 2018 | 3.159 | 3.400 | 3.159 | 3.365 | 667,820 | +0.22(+7.12%) |
Nov 02, 2018 | 3.236 | 3.314 | 3.116 | 3.141 | 291,513 | -0.09(-2.93%) |
Nov 01, 2018 | 3.262 | 3.348 | 3.228 | 3.236 | 235,842 | -0.01(-0.27%) |
Oct 31, 2018 | 3.365 | 3.365 | 3.228 | 3.245 | 519,481 | -0.10(-3.08%) |
Oct 30, 2018 | 3.348 | 3.443 | 3.339 | 3.348 | 255,956 | +0.00(+0.00%) |
Oct 29, 2018 | 3.271 | 3.426 | 3.228 | 3.348 | 573,435 | +0.13(+4.01%) |
Oct 26, 2018 | 3.357 | 3.357 | 3.172 | 3.219 | 667,494 | -0.16(-4.83%) |
Oct 25, 2018 | 3.176 | 3.382 | 3.167 | 3.382 | 503,186 | +0.22(+7.08%) |
Oct 24, 2018 | 3.193 | 3.262 | 3.150 | 3.159 | 357,743 | -0.11(-3.42%) |
Oct 23, 2018 | 3.305 | 3.331 | 3.245 | 3.271 | 280,383 | -0.06(-1.81%) |
Oct 22, 2018 | 3.400 | 3.447 | 3.322 | 3.331 | 191,415 | -0.06(-1.78%) |
Oct 19, 2018 | 3.400 | 3.443 | 3.357 | 3.391 | 298,136 | -0.02(-0.51%) |
Oct 18, 2018 | 3.426 | 3.486 | 3.391 | 3.408 | 196,524 | -0.05(-1.49%) |
Oct 17, 2018 | 3.486 | 3.537 | 3.438 | 3.460 | 198,186 | -0.03(-0.99%) |
Oct 16, 2018 | 3.391 | 3.512 | 3.348 | 3.494 | 501,835 | +0.10(+3.05%) |
Oct 15, 2018 | 3.408 | 3.477 | 3.365 | 3.391 | 253,983 | -0.03(-0.76%) |
Oct 12, 2018 | 3.572 | 3.572 | 3.417 | 3.417 | 539,921 | -0.09(-2.46%) |
Oct 11, 2018 | 3.615 | 3.617 | 3.481 | 3.503 | 580,550 | -0.13(-3.55%) |
Oct 10, 2018 | 3.701 | 3.753 | 3.615 | 3.632 | 812,022 | -0.09(-2.31%) |
Oct 09, 2018 | 3.667 | 3.770 | 3.641 | 3.718 | 426,462 | +0.05(+1.41%) |
Oct 08, 2018 | 3.606 | 3.710 | 3.606 | 3.667 | 610,850 | +0.08(+2.16%) |
Oct 05, 2018 | 3.529 | 3.606 | 3.477 | 3.589 | 273,969 | +0.07(+1.96%) |
Oct 04, 2018 | 3.658 | 3.658 | 3.507 | 3.520 | 238,328 | -0.16(-4.44%) |
Oct 03, 2018 | 3.787 | 3.821 | 3.662 | 3.684 | 259,027 | -0.10(-2.73%) |
Oct 02, 2018 | 3.839 | 3.916 | 3.778 | 3.787 | 221,849 | -0.04(-1.12%) |