Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 2.940 | 2.990 | 2.880 | 2.940 | 37,600 | +0.04(+1.38%) |
Dec 28, 2018 | 2.750 | 2.940 | 2.750 | 2.900 | 50,800 | +0.13(+4.69%) |
Dec 27, 2018 | 2.680 | 2.850 | 2.680 | 2.770 | 46,498 | +0.06(+2.21%) |
Dec 26, 2018 | 2.610 | 2.730 | 2.550 | 2.710 | 40,841 | +0.13(+5.04%) |
Dec 24, 2018 | 2.570 | 2.590 | 2.520 | 2.580 | 30,400 | -0.02(-0.96%) |
Dec 21, 2018 | 2.760 | 2.760 | 2.600 | 2.605 | 56,500 | -0.15(-5.27%) |
Dec 20, 2018 | 2.890 | 2.929 | 2.730 | 2.750 | 51,674 | -0.14(-4.84%) |
Dec 19, 2018 | 2.910 | 2.960 | 2.890 | 2.890 | 43,630 | -0.02(-0.69%) |
Dec 18, 2018 | 2.790 | 2.940 | 2.785 | 2.910 | 34,513 | +0.13(+4.68%) |
Dec 17, 2018 | 2.760 | 2.810 | 2.750 | 2.780 | 54,803 | -0.01(-0.36%) |
Dec 14, 2018 | 2.890 | 3.010 | 2.780 | 2.790 | 39,000 | -0.12(-4.12%) |
Dec 13, 2018 | 3.000 | 3.020 | 2.900 | 2.910 | 43,616 | -0.09(-3.00%) |
Dec 12, 2018 | 2.910 | 3.000 | 2.880 | 3.000 | 50,662 | +0.07(+2.39%) |
Dec 11, 2018 | 2.990 | 3.000 | 2.820 | 2.930 | 39,024 | -0.02(-0.85%) |
Dec 10, 2018 | 2.850 | 2.970 | 2.820 | 2.955 | 32,266 | +0.10(+3.68%) |
Dec 07, 2018 | 2.860 | 2.940 | 2.820 | 2.850 | 19,000 | +0.00(+0.00%) |
Dec 06, 2018 | 2.870 | 2.960 | 2.850 | 2.850 | 22,721 | -0.03(-1.04%) |
Dec 04, 2018 | 3.120 | 3.120 | 2.880 | 2.880 | 33,800 | -0.23(-7.40%) |
Dec 03, 2018 | 2.980 | 3.130 | 2.960 | 3.110 | 64,452 | +0.18(+6.14%) |
Nov 30, 2018 | 2.860 | 3.000 | 2.850 | 2.930 | 64,400 | +0.08(+2.81%) |
Nov 29, 2018 | 2.720 | 2.890 | 2.720 | 2.850 | 165,786 | +0.13(+4.78%) |
Nov 28, 2018 | 2.970 | 2.970 | 2.680 | 2.720 | 181,375 | -0.24(-8.11%) |
Nov 27, 2018 | 2.950 | 3.000 | 2.950 | 2.960 | 18,871 | -0.02(-0.67%) |
Nov 26, 2018 | 3.020 | 3.030 | 2.920 | 2.980 | 57,171 | -0.02(-0.67%) |
Nov 23, 2018 | 2.960 | 3.010 | 2.960 | 3.000 | 16,400 | +0.02(+0.67%) |
Nov 21, 2018 | 2.980 | 2.980 | 2.980 | 0 | -0.22(-6.88%) | |
Nov 20, 2018 | 3.220 | 3.240 | 3.050 | 3.200 | 91,185 | -0.09(-2.74%) |
Nov 19, 2018 | 3.410 | 3.450 | 3.260 | 3.290 | 24,286 | -0.12(-3.52%) |
Nov 16, 2018 | 3.500 | 3.540 | 3.400 | 3.410 | 12,600 | -0.09(-2.57%) |
Nov 15, 2018 | 3.450 | 3.550 | 3.450 | 3.500 | 28,526 | +0.03(+0.86%) |
Nov 14, 2018 | 3.540 | 3.570 | 3.470 | 3.470 | 30,679 | -0.10(-2.80%) |
Nov 13, 2018 | 3.510 | 3.622 | 3.510 | 3.570 | 27,132 | +0.05(+1.42%) |
Nov 12, 2018 | 3.720 | 3.720 | 3.520 | 3.520 | 23,463 | -0.20(-5.38%) |
Nov 09, 2018 | 3.850 | 3.850 | 3.690 | 3.720 | 32,900 | -0.14(-3.63%) |
Nov 08, 2018 | 3.760 | 3.910 | 3.760 | 3.860 | 24,139 | +0.07(+1.85%) |
Nov 07, 2018 | 3.820 | 3.940 | 3.735 | 3.790 | 25,351 | +0.04(+1.07%) |
Nov 06, 2018 | 3.730 | 3.885 | 3.730 | 3.750 | 27,467 | +0.02(+0.54%) |
Nov 05, 2018 | 3.810 | 3.850 | 3.700 | 3.730 | 50,262 | -0.10(-2.61%) |
Nov 02, 2018 | 3.820 | 3.980 | 3.790 | 3.830 | 33,700 | +0.03(+0.79%) |
Nov 01, 2018 | 3.830 | 3.901 | 3.786 | 3.800 | 42,228 | +0.01(+0.26%) |
Oct 31, 2018 | 3.730 | 3.820 | 3.730 | 3.790 | 54,521 | +0.08(+2.16%) |
Oct 30, 2018 | 3.560 | 3.880 | 3.360 | 3.710 | 99,044 | +0.13(+3.63%) |
Oct 29, 2018 | 3.460 | 3.730 | 3.450 | 3.580 | 64,785 | +0.13(+3.77%) |
Oct 26, 2018 | 4.400 | 4.500 | 3.250 | 3.450 | 504,800 | -0.72(-17.27%) |
Oct 25, 2018 | 3.970 | 4.490 | 3.970 | 4.170 | 197,151 | +0.28(+7.20%) |
Oct 24, 2018 | 4.040 | 4.063 | 3.890 | 3.890 | 95,520 | -0.04(-1.02%) |
Oct 23, 2018 | 3.900 | 3.955 | 3.748 | 3.930 | 77,072 | +0.00(+0.00%) |
Oct 22, 2018 | 3.890 | 3.980 | 3.870 | 3.930 | 35,828 | +0.03(+0.77%) |
Oct 19, 2018 | 3.960 | 4.080 | 3.800 | 3.900 | 56,600 | -0.07(-1.76%) |
Oct 18, 2018 | 4.000 | 4.100 | 3.880 | 3.970 | 42,284 | -0.03(-0.75%) |
Oct 17, 2018 | 3.970 | 4.060 | 3.900 | 4.000 | 69,824 | -0.01(-0.25%) |
Oct 16, 2018 | 3.920 | 4.100 | 3.780 | 4.010 | 131,826 | +0.11(+2.82%) |
Oct 15, 2018 | 3.770 | 3.950 | 3.690 | 3.900 | 55,700 | +0.15(+4.00%) |
Oct 12, 2018 | 3.750 | 3.870 | 3.550 | 3.750 | 172,900 | +0.06(+1.63%) |
Oct 11, 2018 | 3.680 | 3.770 | 3.600 | 3.690 | 88,553 | -0.01(-0.27%) |
Oct 10, 2018 | 3.800 | 3.810 | 3.690 | 3.700 | 125,477 | -0.08(-2.12%) |
Oct 09, 2018 | 3.700 | 3.879 | 3.700 | 3.780 | 53,480 | +0.08(+2.16%) |
Oct 08, 2018 | 3.980 | 3.990 | 3.700 | 3.700 | 158,898 | -0.17(-4.39%) |
Oct 05, 2018 | 3.910 | 3.980 | 3.760 | 3.870 | 75,400 | -0.03(-0.77%) |
Oct 04, 2018 | 3.960 | 3.990 | 3.870 | 3.900 | 117,088 | -0.06(-1.52%) |
Oct 03, 2018 | 3.960 | 3.985 | 3.910 | 3.960 | 109,060 | -0.02(-0.50%) |
Oct 02, 2018 | 4.000 | 4.050 | 3.900 | 3.980 | 129,772 | -0.03(-0.75%) |