Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 2.740 | 2.790 | 2.740 | 2.740 | 997,600 | +0.00(+0.00%) |
Dec 28, 2018 | 2.770 | 2.790 | 2.740 | 2.740 | 312,800 | +0.01(+0.37%) |
Dec 27, 2018 | 2.740 | 2.744 | 2.700 | 2.730 | 388,640 | -0.02(-0.73%) |
Dec 26, 2018 | 2.810 | 2.810 | 2.750 | 2.750 | 384,738 | +0.01(+0.36%) |
Dec 24, 2018 | 2.758 | 2.770 | 2.720 | 2.740 | 90,000 | -0.01(-0.36%) |
Dec 21, 2018 | 2.810 | 2.820 | 2.750 | 2.750 | 392,600 | -0.15(-5.17%) |
Dec 20, 2018 | 2.910 | 2.920 | 2.860 | 2.900 | 194,024 | -0.01(-0.34%) |
Dec 19, 2018 | 2.990 | 2.990 | 2.900 | 2.910 | 123,969 | -0.08(-2.68%) |
Dec 18, 2018 | 3.070 | 3.080 | 2.990 | 2.990 | 213,087 | -0.10(-3.24%) |
Dec 17, 2018 | 3.080 | 3.120 | 3.050 | 3.090 | 61,232 | -0.28(-8.31%) |
Dec 14, 2018 | 3.369 | 3.410 | 3.369 | 3.370 | 89,900 | -0.00(-0.15%) |
Dec 13, 2018 | 3.382 | 3.390 | 3.356 | 3.375 | 58,543 | -0.04(-1.17%) |
Dec 12, 2018 | 3.420 | 3.436 | 3.410 | 3.415 | 50,786 | -0.12(-3.39%) |
Dec 11, 2018 | 3.570 | 3.570 | 3.520 | 3.535 | 120,225 | +0.08(+2.46%) |
Dec 10, 2018 | 3.460 | 3.478 | 3.430 | 3.450 | 71,949 | +0.00(+0.00%) |
Dec 07, 2018 | 3.490 | 3.500 | 3.440 | 3.450 | 59,300 | -0.02(-0.58%) |
Dec 06, 2018 | 3.470 | 3.490 | 3.440 | 3.470 | 318,338 | -0.07(-2.12%) |
Dec 04, 2018 | 3.610 | 3.620 | 3.540 | 3.545 | 729,800 | -0.08(-2.07%) |
Dec 03, 2018 | 3.580 | 3.620 | 3.570 | 3.620 | 473,115 | -0.01(-0.28%) |
Nov 30, 2018 | 3.650 | 3.670 | 3.620 | 3.630 | 26,600 | -0.05(-1.36%) |
Nov 29, 2018 | 3.688 | 3.700 | 3.660 | 3.680 | 42,610 | +0.00(+0.00%) |
Nov 28, 2018 | 3.630 | 3.700 | 3.620 | 3.680 | 303,950 | +0.06(+1.52%) |
Nov 27, 2018 | 3.620 | 3.640 | 3.598 | 3.625 | 136,559 | +0.04(+0.97%) |
Nov 26, 2018 | 3.570 | 3.600 | 3.560 | 3.590 | 91,788 | -0.01(-0.28%) |
Nov 23, 2018 | 3.600 | 3.630 | 3.600 | 3.600 | 21,400 | +0.01(+0.28%) |
Nov 21, 2018 | 3.590 | 3.590 | 3.590 | 0 | +0.12(+3.46%) | |
Nov 20, 2018 | 3.480 | 3.490 | 3.430 | 3.470 | 80,296 | -0.03(-1.00%) |
Nov 19, 2018 | 3.510 | 3.530 | 3.490 | 3.505 | 149,330 | +0.01(+0.43%) |
Nov 16, 2018 | 3.450 | 3.510 | 3.450 | 3.490 | 68,500 | +0.10(+2.80%) |
Nov 15, 2018 | 3.380 | 3.420 | 3.378 | 3.395 | 73,240 | +0.02(+0.44%) |
Nov 14, 2018 | 3.405 | 3.405 | 3.350 | 3.380 | 94,548 | +0.04(+1.20%) |
Nov 13, 2018 | 3.330 | 3.370 | 3.300 | 3.340 | 722,015 | +0.06(+1.83%) |
Nov 12, 2018 | 3.320 | 3.320 | 3.280 | 3.280 | 126,425 | -0.10(-2.81%) |
Nov 09, 2018 | 3.390 | 3.420 | 3.350 | 3.375 | 21,000 | -0.10(-2.74%) |
Nov 08, 2018 | 3.510 | 3.510 | 3.450 | 3.470 | 52,594 | -0.02(-0.57%) |
Nov 07, 2018 | 3.480 | 3.520 | 3.480 | 3.490 | 71,653 | +0.09(+2.65%) |
Nov 06, 2018 | 3.390 | 3.410 | 3.380 | 3.400 | 78,764 | -0.08(-2.16%) |
Nov 05, 2018 | 3.470 | 3.480 | 3.464 | 3.475 | 164,580 | +0.00(+0.00%) |
Nov 02, 2018 | 3.495 | 3.500 | 3.460 | 3.475 | 53,800 | +0.01(+0.29%) |
Nov 01, 2018 | 3.470 | 3.480 | 3.440 | 3.465 | 126,833 | -0.01(-0.14%) |
Oct 31, 2018 | 3.470 | 3.490 | 3.460 | 3.470 | 40,464 | +0.03(+0.73%) |
Oct 30, 2018 | 3.410 | 3.480 | 3.410 | 3.445 | 124,404 | +0.04(+1.32%) |
Oct 29, 2018 | 3.430 | 3.440 | 3.380 | 3.400 | 87,210 | +0.03(+0.89%) |
Oct 26, 2018 | 3.380 | 3.380 | 3.340 | 3.370 | 99,600 | -0.08(-2.29%) |
Oct 25, 2018 | 3.430 | 3.470 | 3.430 | 3.449 | 111,950 | -0.01(-0.32%) |
Oct 24, 2018 | 3.520 | 3.530 | 3.440 | 3.460 | 111,495 | -0.03(-0.86%) |
Oct 23, 2018 | 3.482 | 3.500 | 3.424 | 3.490 | 351,790 | -0.08(-2.24%) |
Oct 22, 2018 | 3.570 | 3.590 | 3.550 | 3.570 | 31,749 | -0.02(-0.42%) |
Oct 19, 2018 | 3.620 | 3.620 | 3.570 | 3.585 | 41,500 | +0.06(+1.70%) |
Oct 18, 2018 | 3.540 | 3.550 | 3.510 | 3.525 | 149,885 | -0.10(-2.89%) |
Oct 17, 2018 | 3.614 | 3.640 | 3.610 | 3.630 | 120,436 | -0.02(-0.68%) |
Oct 16, 2018 | 3.632 | 3.670 | 3.630 | 3.655 | 218,077 | +0.06(+1.67%) |
Oct 15, 2018 | 3.550 | 3.610 | 3.540 | 3.595 | 36,801 | +0.05(+1.27%) |
Oct 12, 2018 | 3.570 | 3.570 | 3.500 | 3.550 | 149,800 | -0.03(-0.70%) |
Oct 11, 2018 | 3.620 | 3.630 | 3.520 | 3.575 | 146,035 | -0.09(-2.59%) |
Oct 10, 2018 | 3.730 | 3.730 | 3.670 | 3.670 | 131,917 | -0.02(-0.54%) |
Oct 09, 2018 | 3.640 | 3.700 | 3.620 | 3.690 | 361,070 | +0.01(+0.27%) |
Oct 08, 2018 | 3.660 | 3.690 | 3.660 | 3.680 | 76,966 | +0.00(+0.00%) |
Oct 05, 2018 | 3.680 | 3.697 | 3.660 | 3.680 | 211,900 | +0.01(+0.27%) |
Oct 04, 2018 | 3.640 | 3.700 | 3.640 | 3.670 | 115,532 | -0.01(-0.27%) |
Oct 03, 2018 | 3.695 | 3.695 | 3.664 | 3.680 | 589,316 | +0.10(+2.65%) |
Oct 02, 2018 | 3.580 | 3.600 | 3.550 | 3.585 | 246,389 | -0.01(-0.28%) |