Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 2.475 | 2.510 | 2.460 | 2.510 | 230,300 | +0.04(+1.54%) |
Dec 28, 2018 | 2.490 | 2.505 | 2.460 | 2.472 | 41,200 | +0.03(+1.31%) |
Dec 27, 2018 | 2.410 | 2.440 | 2.400 | 2.440 | 31,414 | +0.11(+4.72%) |
Dec 26, 2018 | 2.290 | 2.350 | 2.220 | 2.330 | 13,700 | +0.04(+1.75%) |
Dec 24, 2018 | 2.335 | 2.335 | 2.290 | 2.290 | 14,700 | -0.02(-1.08%) |
Dec 21, 2018 | 2.410 | 2.410 | 2.310 | 2.315 | 43,500 | -0.12(-5.12%) |
Dec 20, 2018 | 2.468 | 2.500 | 2.420 | 2.440 | 22,361 | -0.00(-0.12%) |
Dec 19, 2018 | 2.590 | 2.590 | 2.440 | 2.443 | 93,978 | -0.15(-5.64%) |
Dec 18, 2018 | 2.545 | 2.610 | 2.540 | 2.589 | 49,878 | +0.15(+6.11%) |
Dec 17, 2018 | 2.450 | 2.500 | 2.440 | 2.440 | 192,835 | -0.06(-2.40%) |
Dec 14, 2018 | 2.440 | 2.500 | 2.400 | 2.500 | 54,800 | -0.15(-5.66%) |
Dec 13, 2018 | 2.630 | 2.670 | 2.620 | 2.650 | 82,310 | +0.09(+3.72%) |
Dec 12, 2018 | 2.530 | 2.560 | 2.530 | 2.555 | 29,331 | +0.09(+3.53%) |
Dec 11, 2018 | 2.440 | 2.510 | 2.440 | 2.468 | 25,996 | -0.03(-1.28%) |
Dec 10, 2018 | 2.440 | 2.536 | 2.440 | 2.500 | 132,891 | +0.09(+3.73%) |
Dec 07, 2018 | 2.425 | 2.430 | 2.395 | 2.410 | 14,700 | +0.02(+0.84%) |
Dec 06, 2018 | 2.369 | 2.390 | 2.330 | 2.390 | 34,615 | +0.01(+0.42%) |
Dec 04, 2018 | 2.378 | 2.400 | 2.378 | 2.380 | 30,400 | -0.01(-0.42%) |
Dec 03, 2018 | 2.445 | 2.480 | 2.380 | 2.390 | 36,722 | +0.11(+4.82%) |
Nov 30, 2018 | 2.380 | 2.380 | 2.270 | 2.280 | 36,900 | -0.08(-3.39%) |
Nov 29, 2018 | 2.410 | 2.430 | 2.360 | 2.360 | 12,825 | +0.03(+1.16%) |
Nov 28, 2018 | 2.280 | 2.333 | 2.280 | 2.333 | 22,990 | +0.03(+1.43%) |
Nov 27, 2018 | 2.290 | 2.307 | 2.280 | 2.300 | 15,140 | -0.04(-1.60%) |
Nov 26, 2018 | 2.360 | 2.360 | 2.303 | 2.337 | 26,413 | -0.02(-0.95%) |
Nov 23, 2018 | 2.360 | 2.370 | 2.328 | 2.360 | 32,700 | +0.04(+1.72%) |
Nov 21, 2018 | 2.320 | 2.320 | 2.320 | 0 | +0.09(+4.04%) | |
Nov 20, 2018 | 2.316 | 2.316 | 2.210 | 2.230 | 66,349 | -0.07(-2.96%) |
Nov 19, 2018 | 2.320 | 2.340 | 2.290 | 2.298 | 69,447 | +0.11(+5.03%) |
Nov 16, 2018 | 2.150 | 2.200 | 2.120 | 2.188 | 118,300 | +0.15(+7.57%) |
Nov 15, 2018 | 2.006 | 2.040 | 1.970 | 2.034 | 66,397 | +0.03(+1.67%) |
Nov 14, 2018 | 2.000 | 2.020 | 1.980 | 2.001 | 119,031 | +0.00(+0.03%) |
Nov 13, 2018 | 1.992 | 2.020 | 1.950 | 2.000 | 63,072 | +0.05(+2.56%) |
Nov 12, 2018 | 2.010 | 2.025 | 1.950 | 1.950 | 172,824 | +0.09(+4.84%) |
Nov 09, 2018 | 1.900 | 1.930 | 1.860 | 1.860 | 40,800 | -0.04(-2.11%) |
Nov 08, 2018 | 1.940 | 1.940 | 1.900 | 1.900 | 92,281 | +0.00(+0.00%) |
Nov 07, 2018 | 1.880 | 1.950 | 1.880 | 1.900 | 35,182 | +0.05(+2.70%) |
Nov 06, 2018 | 1.890 | 1.890 | 1.850 | 1.850 | 22,944 | -0.05(-2.63%) |
Nov 05, 2018 | 1.930 | 2.000 | 1.890 | 1.900 | 18,217 | -0.03(-1.55%) |
Nov 02, 2018 | 2.000 | 2.000 | 1.920 | 1.930 | 64,200 | +0.08(+4.32%) |
Nov 01, 2018 | 1.817 | 1.855 | 1.817 | 1.850 | 392,451 | +0.07(+3.99%) |
Oct 31, 2018 | 1.760 | 1.800 | 1.760 | 1.779 | 306,751 | +0.13(+7.82%) |
Oct 30, 2018 | 1.643 | 1.650 | 1.635 | 1.650 | 153,669 | +0.09(+5.77%) |
Oct 29, 2018 | 1.600 | 1.660 | 1.560 | 1.560 | 51,238 | -0.03(-2.07%) |
Oct 26, 2018 | 1.560 | 1.620 | 1.540 | 1.593 | 21,100 | +0.00(+0.19%) |
Oct 25, 2018 | 1.620 | 1.621 | 1.580 | 1.590 | 36,793 | +0.01(+0.70%) |
Oct 24, 2018 | 1.651 | 1.651 | 1.579 | 1.579 | 23,326 | -0.12(-7.12%) |
Oct 23, 2018 | 1.680 | 1.713 | 1.680 | 1.700 | 66,605 | +0.05(+3.03%) |
Oct 22, 2018 | 1.710 | 1.710 | 1.630 | 1.650 | 21,721 | -0.07(-4.07%) |
Oct 19, 2018 | 1.730 | 1.730 | 1.720 | 1.720 | 25,500 | -0.03(-1.71%) |
Oct 18, 2018 | 1.790 | 1.800 | 1.710 | 1.750 | 191,032 | -0.07(-3.85%) |
Oct 17, 2018 | 1.820 | 1.850 | 1.790 | 1.820 | 23,410 | +0.02(+1.10%) |
Oct 16, 2018 | 1.770 | 1.820 | 1.770 | 1.800 | 41,340 | +0.08(+4.66%) |
Oct 15, 2018 | 1.740 | 1.750 | 1.720 | 1.720 | 26,283 | -0.01(-0.58%) |
Oct 12, 2018 | 1.750 | 1.760 | 1.680 | 1.730 | 75,600 | -0.02(-1.18%) |
Oct 11, 2018 | 1.730 | 1.780 | 1.720 | 1.751 | 18,783 | -0.04(-2.20%) |
Oct 10, 2018 | 1.780 | 1.790 | 1.780 | 1.790 | 4,203 | +0.03(+1.70%) |
Oct 09, 2018 | 1.780 | 1.780 | 1.760 | 1.760 | 6,543 | -0.01(-0.56%) |
Oct 08, 2018 | 1.730 | 1.770 | 1.730 | 1.770 | 18,293 | +0.03(+1.72%) |
Oct 05, 2018 | 1.750 | 1.760 | 1.720 | 1.740 | 21,200 | -0.05(-2.58%) |
Oct 04, 2018 | 1.810 | 1.826 | 1.770 | 1.786 | 14,611 | -0.04(-2.40%) |
Oct 03, 2018 | 1.889 | 1.900 | 1.830 | 1.830 | 46,768 | -0.01(-0.54%) |
Oct 02, 2018 | 1.890 | 1.890 | 1.830 | 1.840 | 9,950 | -0.09(-4.66%) |