Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 3.910 | 3.940 | 3.870 | 3.870 | 2,166,400 | -0.04(-1.02%) |
Dec 28, 2018 | 3.920 | 3.940 | 3.880 | 3.910 | 1,768,800 | -0.05(-1.26%) |
Dec 27, 2018 | 3.900 | 3.960 | 3.875 | 3.960 | 1,382,091 | +0.05(+1.28%) |
Dec 26, 2018 | 3.880 | 3.940 | 3.870 | 3.910 | 1,340,632 | +0.05(+1.30%) |
Dec 24, 2018 | 3.840 | 3.910 | 3.820 | 3.860 | 937,100 | -0.02(-0.52%) |
Dec 21, 2018 | 3.860 | 3.890 | 3.840 | 3.880 | 1,112,200 | +0.01(+0.26%) |
Dec 20, 2018 | 3.890 | 3.919 | 3.840 | 3.870 | 1,370,094 | -0.06(-1.53%) |
Dec 19, 2018 | 3.900 | 3.940 | 3.900 | 3.930 | 924,709 | +0.02(+0.59%) |
Dec 18, 2018 | 3.900 | 3.927 | 3.900 | 3.907 | 1,108,941 | +0.01(+0.18%) |
Dec 17, 2018 | 3.960 | 3.980 | 3.900 | 3.900 | 1,020,314 | -0.10(-2.50%) |
Dec 14, 2018 | 3.980 | 4.000 | 3.940 | 4.000 | 993,500 | +0.00(+0.00%) |
Dec 13, 2018 | 3.980 | 4.000 | 3.980 | 4.000 | 961,653 | +0.00(+0.00%) |
Dec 12, 2018 | 4.000 | 4.010 | 3.970 | 4.000 | 795,853 | +0.01(+0.25%) |
Dec 11, 2018 | 3.990 | 4.006 | 3.980 | 3.990 | 887,179 | -0.00(-0.13%) |
Dec 10, 2018 | 3.990 | 4.010 | 3.980 | 3.995 | 938,150 | -0.02(-0.62%) |
Dec 07, 2018 | 3.990 | 4.020 | 3.990 | 4.020 | 733,700 | +0.03(+0.75%) |
Dec 06, 2018 | 4.010 | 4.037 | 3.990 | 3.990 | 1,147,198 | -0.06(-1.48%) |
Dec 04, 2018 | 4.040 | 4.050 | 4.020 | 4.050 | 766,000 | +0.01(+0.25%) |
Dec 03, 2018 | 4.030 | 4.060 | 4.021 | 4.040 | 1,063,301 | +0.03(+0.75%) |
Nov 30, 2018 | 3.980 | 4.010 | 3.980 | 4.010 | 1,005,800 | +0.03(+0.75%) |
Nov 29, 2018 | 3.990 | 4.010 | 3.980 | 3.980 | 789,793 | +0.01(+0.25%) |
Nov 28, 2018 | 3.990 | 4.000 | 3.964 | 3.970 | 905,800 | +0.00(+0.00%) |
Nov 27, 2018 | 3.960 | 3.990 | 3.950 | 3.970 | 993,899 | -0.02(-0.50%) |
Nov 26, 2018 | 3.990 | 4.000 | 3.950 | 3.990 | 1,211,255 | +0.00(+0.00%) |
Nov 23, 2018 | 3.980 | 4.000 | 3.960 | 3.990 | 193,800 | +0.00(+0.00%) |
Nov 21, 2018 | 3.990 | 3.990 | 3.990 | 0 | +0.02(+0.50%) | |
Nov 20, 2018 | 3.980 | 3.990 | 3.950 | 3.970 | 1,071,592 | -0.02(-0.50%) |
Nov 19, 2018 | 4.000 | 4.020 | 3.990 | 3.990 | 676,024 | -0.03(-0.75%) |
Nov 16, 2018 | 4.020 | 4.030 | 4.000 | 4.020 | 588,900 | -0.04(-0.99%) |
Nov 15, 2018 | 4.030 | 4.070 | 4.020 | 4.060 | 574,891 | +0.03(+0.74%) |
Nov 14, 2018 | 4.050 | 4.060 | 4.020 | 4.030 | 644,140 | -0.02(-0.49%) |
Nov 13, 2018 | 4.030 | 4.060 | 4.010 | 4.050 | 914,568 | +0.02(+0.50%) |
Nov 12, 2018 | 4.010 | 4.040 | 3.990 | 4.030 | 1,153,438 | +0.00(+0.00%) |
Nov 09, 2018 | 4.010 | 4.050 | 4.000 | 4.030 | 482,100 | -0.01(-0.25%) |
Nov 08, 2018 | 4.010 | 4.050 | 4.000 | 4.040 | 913,098 | +0.05(+1.25%) |
Nov 07, 2018 | 4.000 | 4.030 | 3.990 | 3.990 | 785,134 | +0.00(+0.00%) |
Nov 06, 2018 | 3.980 | 4.000 | 3.950 | 3.990 | 758,272 | +0.00(+0.00%) |
Nov 05, 2018 | 3.980 | 3.990 | 3.910 | 3.990 | 523,648 | +0.00(+0.00%) |
Nov 02, 2018 | 3.960 | 3.990 | 3.950 | 3.990 | 591,400 | +0.03(+0.76%) |
Nov 01, 2018 | 3.940 | 3.960 | 3.940 | 3.960 | 405,410 | +0.03(+0.76%) |
Oct 31, 2018 | 3.930 | 3.950 | 3.910 | 3.930 | 610,245 | +0.01(+0.13%) |
Oct 30, 2018 | 3.940 | 3.950 | 3.920 | 3.925 | 608,189 | -0.01(-0.13%) |
Oct 29, 2018 | 3.980 | 3.986 | 3.910 | 3.930 | 845,670 | +0.00(+0.00%) |
Oct 26, 2018 | 3.950 | 3.965 | 3.920 | 3.930 | 841,800 | -0.05(-1.26%) |
Oct 25, 2018 | 3.980 | 3.980 | 3.940 | 3.980 | 422,061 | +0.05(+1.27%) |
Oct 24, 2018 | 3.960 | 3.990 | 3.930 | 3.930 | 483,925 | -0.06(-1.50%) |
Oct 23, 2018 | 3.940 | 3.990 | 3.930 | 3.990 | 435,403 | +0.01(+0.25%) |
Oct 22, 2018 | 4.010 | 4.010 | 3.940 | 3.980 | 574,810 | +0.02(+0.51%) |
Oct 19, 2018 | 4.020 | 4.020 | 3.960 | 3.960 | 372,300 | -0.05(-1.25%) |
Oct 18, 2018 | 3.990 | 4.020 | 3.980 | 4.010 | 479,999 | -0.02(-0.50%) |
Oct 17, 2018 | 4.040 | 4.040 | 4.000 | 4.030 | 273,020 | -0.03(-0.74%) |
Oct 16, 2018 | 4.000 | 4.060 | 4.000 | 4.060 | 668,421 | +0.04(+1.00%) |
Oct 15, 2018 | 4.000 | 4.020 | 3.980 | 4.020 | 477,719 | +0.04(+1.01%) |
Oct 12, 2018 | 4.000 | 4.020 | 3.960 | 3.980 | 689,100 | +0.02(+0.51%) |
Oct 11, 2018 | 3.960 | 4.013 | 3.950 | 3.960 | 611,988 | -0.03(-0.75%) |
Oct 10, 2018 | 3.980 | 4.050 | 3.950 | 3.990 | 972,486 | -0.01(-0.25%) |
Oct 09, 2018 | 4.060 | 4.060 | 4.000 | 4.000 | 764,897 | -0.06(-1.48%) |
Oct 08, 2018 | 4.040 | 4.070 | 4.040 | 4.060 | 435,359 | +0.00(+0.00%) |
Oct 05, 2018 | 4.100 | 4.105 | 4.050 | 4.060 | 438,100 | -0.05(-1.22%) |
Oct 04, 2018 | 4.160 | 4.160 | 4.080 | 4.110 | 548,841 | -0.04(-1.08%) |
Oct 03, 2018 | 4.190 | 4.210 | 4.150 | 4.155 | 643,795 | -0.04(-0.84%) |
Oct 02, 2018 | 4.180 | 4.190 | 4.160 | 4.190 | 754,239 | +0.02(+0.48%) |