Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 3.360 | 3.580 | 3.300 | 3.310 | 25,000 | -0.08(-2.36%) |
Dec 28, 2018 | 3.320 | 3.400 | 3.220 | 3.390 | 12,400 | +0.17(+5.28%) |
Dec 27, 2018 | 3.220 | 3.410 | 3.210 | 3.220 | 87,485 | -0.31(-8.78%) |
Dec 26, 2018 | 3.255 | 3.530 | 3.160 | 3.530 | 12,736 | +0.28(+8.62%) |
Dec 24, 2018 | 3.250 | 3.350 | 3.190 | 3.250 | 16,100 | +0.00(+0.00%) |
Dec 21, 2018 | 3.240 | 3.400 | 3.150 | 3.250 | 19,300 | -0.01(-0.31%) |
Dec 20, 2018 | 3.220 | 3.370 | 3.140 | 3.260 | 27,366 | +0.15(+4.82%) |
Dec 19, 2018 | 3.190 | 3.430 | 3.110 | 3.110 | 13,300 | +0.01(+0.32%) |
Dec 18, 2018 | 3.260 | 3.420 | 3.100 | 3.100 | 20,909 | -0.17(-5.20%) |
Dec 17, 2018 | 3.450 | 3.470 | 3.250 | 3.270 | 58,250 | -0.24(-6.84%) |
Dec 14, 2018 | 3.490 | 3.510 | 3.290 | 3.510 | 15,400 | +0.01(+0.29%) |
Dec 13, 2018 | 3.460 | 3.560 | 3.452 | 3.500 | 16,464 | -0.17(-4.63%) |
Dec 12, 2018 | 3.460 | 3.680 | 3.460 | 3.670 | 22,768 | +0.16(+4.48%) |
Dec 11, 2018 | 3.460 | 3.560 | 3.400 | 3.513 | 38,192 | +0.24(+7.42%) |
Dec 10, 2018 | 3.440 | 3.470 | 3.260 | 3.270 | 23,316 | -0.32(-8.91%) |
Dec 07, 2018 | 3.490 | 3.590 | 3.350 | 3.590 | 17,000 | +0.03(+0.84%) |
Dec 06, 2018 | 3.340 | 3.560 | 3.290 | 3.560 | 17,565 | -0.19(-5.07%) |
Dec 04, 2018 | 3.790 | 3.880 | 3.550 | 3.750 | 31,100 | +0.10(+2.74%) |
Dec 03, 2018 | 3.670 | 3.790 | 3.650 | 3.650 | 14,148 | +0.24(+7.04%) |
Nov 30, 2018 | 3.620 | 3.620 | 3.410 | 3.410 | 21,300 | -0.21(-5.80%) |
Nov 29, 2018 | 3.420 | 3.620 | 3.420 | 3.620 | 6,337 | +0.12(+3.43%) |
Nov 28, 2018 | 3.360 | 3.500 | 3.360 | 3.500 | 35,303 | +0.20(+6.06%) |
Nov 27, 2018 | 3.340 | 3.450 | 3.300 | 3.300 | 26,404 | -0.15(-4.35%) |
Nov 26, 2018 | 3.510 | 3.550 | 3.360 | 3.450 | 68,697 | +0.01(+0.29%) |
Nov 23, 2018 | 3.260 | 3.450 | 3.260 | 3.440 | 6,100 | -0.06(-1.71%) |
Nov 21, 2018 | 3.500 | 3.500 | 3.500 | 0 | +0.08(+2.34%) | |
Nov 20, 2018 | 3.350 | 3.440 | 3.220 | 3.420 | 24,560 | -0.13(-3.66%) |
Nov 19, 2018 | 3.500 | 3.620 | 3.400 | 3.550 | 242,866 | +0.07(+2.01%) |
Nov 16, 2018 | 3.350 | 3.500 | 3.350 | 3.480 | 63,700 | +0.25(+7.74%) |
Nov 15, 2018 | 3.230 | 3.430 | 3.230 | 3.230 | 30,787 | -0.14(-4.15%) |
Nov 14, 2018 | 3.170 | 3.390 | 3.170 | 3.370 | 8,676 | -0.01(-0.30%) |
Nov 13, 2018 | 3.390 | 3.390 | 3.310 | 3.380 | 2,177 | +0.10(+3.05%) |
Nov 12, 2018 | 3.220 | 3.310 | 3.190 | 3.280 | 31,113 | -0.17(-4.93%) |
Nov 09, 2018 | 3.430 | 3.450 | 3.360 | 3.450 | 42,700 | -0.05(-1.43%) |
Nov 08, 2018 | 3.490 | 3.640 | 3.490 | 3.500 | 8,908 | -0.17(-4.63%) |
Nov 07, 2018 | 3.600 | 3.670 | 3.500 | 3.670 | 17,445 | +0.11(+3.09%) |
Nov 06, 2018 | 3.540 | 3.560 | 3.430 | 3.560 | 8,312 | -0.10(-2.73%) |
Nov 05, 2018 | 3.610 | 3.680 | 3.610 | 3.660 | 12,885 | -0.05(-1.35%) |
Nov 02, 2018 | 3.640 | 3.710 | 3.510 | 3.710 | 15,900 | +0.25(+7.23%) |
Nov 01, 2018 | 3.450 | 3.590 | 3.440 | 3.460 | 5,804 | +0.12(+3.59%) |
Oct 31, 2018 | 3.288 | 3.410 | 3.288 | 3.340 | 6,722 | +0.08(+2.45%) |
Oct 30, 2018 | 3.280 | 3.290 | 3.170 | 3.260 | 20,168 | +0.24(+7.95%) |
Oct 29, 2018 | 3.130 | 3.130 | 3.020 | 3.020 | 10,340 | -0.16(-5.03%) |
Oct 26, 2018 | 3.045 | 3.180 | 3.040 | 3.180 | 16,600 | -0.02(-0.63%) |
Oct 25, 2018 | 3.040 | 3.200 | 3.010 | 3.200 | 698,915 | +0.32(+11.11%) |
Oct 24, 2018 | 2.920 | 2.940 | 2.790 | 2.880 | 7,995 | -0.04(-1.37%) |
Oct 23, 2018 | 2.990 | 2.990 | 2.810 | 2.920 | 2,950 | -0.07(-2.34%) |
Oct 22, 2018 | 3.060 | 3.070 | 2.990 | 2.990 | 7,102 | +0.00(+0.00%) |
Oct 19, 2018 | 3.120 | 3.130 | 2.990 | 2.990 | 5,100 | -0.13(-4.17%) |
Oct 18, 2018 | 3.140 | 3.140 | 3.120 | 3.120 | 6,094 | -0.06(-1.89%) |
Oct 17, 2018 | 3.230 | 3.260 | 3.170 | 3.180 | 6,608 | +0.03(+0.95%) |
Oct 16, 2018 | 3.190 | 3.240 | 3.150 | 3.150 | 7,024 | -0.20(-5.97%) |
Oct 15, 2018 | 3.300 | 3.350 | 3.240 | 3.350 | 24,707 | +0.11(+3.40%) |
Oct 12, 2018 | 3.230 | 3.290 | 3.170 | 3.240 | 3,700 | +0.12(+3.85%) |
Oct 11, 2018 | 3.120 | 3.160 | 3.120 | 3.120 | 5,596 | -0.05(-1.58%) |
Oct 10, 2018 | 3.300 | 3.300 | 3.120 | 3.170 | 3,131 | -0.22(-6.49%) |
Oct 09, 2018 | 3.290 | 3.390 | 3.290 | 3.390 | 3,066 | +0.08(+2.42%) |
Oct 08, 2018 | 3.370 | 3.370 | 3.310 | 3.310 | 3,850 | -0.04(-1.19%) |
Oct 05, 2018 | 3.460 | 3.460 | 3.350 | 3.350 | 3,400 | -0.11(-3.18%) |
Oct 04, 2018 | 3.560 | 3.590 | 3.460 | 3.460 | 4,428 | -0.08(-2.26%) |
Oct 03, 2018 | 3.565 | 3.565 | 3.470 | 3.540 | 3,245 | +0.01(+0.28%) |
Oct 02, 2018 | 3.470 | 3.580 | 3.440 | 3.530 | 5,054 | +0.11(+3.22%) |