Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 2.570 | 2.610 | 2.460 | 2.570 | 253,100 | +0.01(+0.39%) |
Dec 28, 2018 | 2.440 | 2.670 | 2.400 | 2.560 | 1,801,300 | +0.11(+4.49%) |
Dec 27, 2018 | 2.270 | 2.560 | 2.270 | 2.450 | 282,105 | +0.15(+6.52%) |
Dec 26, 2018 | 2.230 | 2.350 | 2.080 | 2.300 | 963,565 | +0.06(+2.68%) |
Dec 24, 2018 | 2.300 | 2.405 | 2.200 | 2.240 | 725,500 | -0.07(-3.03%) |
Dec 21, 2018 | 2.440 | 2.480 | 2.285 | 2.310 | 1,111,200 | -0.16(-6.48%) |
Dec 20, 2018 | 2.800 | 2.850 | 2.420 | 2.470 | 882,329 | -0.31(-11.15%) |
Dec 19, 2018 | 2.940 | 3.000 | 2.730 | 2.780 | 437,440 | -0.15(-5.12%) |
Dec 18, 2018 | 3.000 | 3.100 | 2.920 | 2.930 | 256,079 | -0.07(-2.33%) |
Dec 17, 2018 | 3.250 | 3.380 | 2.990 | 3.000 | 284,195 | -0.25(-7.69%) |
Dec 14, 2018 | 3.350 | 3.370 | 3.220 | 3.250 | 249,100 | -0.11(-3.27%) |
Dec 13, 2018 | 3.380 | 3.410 | 3.300 | 3.360 | 154,179 | -0.03(-0.88%) |
Dec 12, 2018 | 3.480 | 3.530 | 3.370 | 3.390 | 190,312 | -0.04(-1.17%) |
Dec 11, 2018 | 3.450 | 3.511 | 3.370 | 3.430 | 251,920 | +0.05(+1.48%) |
Dec 10, 2018 | 3.300 | 3.430 | 3.250 | 3.380 | 115,171 | +0.09(+2.74%) |
Dec 07, 2018 | 3.170 | 3.300 | 3.170 | 3.290 | 209,900 | +0.07(+2.17%) |
Dec 06, 2018 | 3.220 | 3.280 | 3.120 | 3.220 | 209,785 | -0.03(-0.92%) |
Dec 04, 2018 | 3.200 | 3.300 | 3.200 | 3.250 | 298,800 | +0.02(+0.62%) |
Dec 03, 2018 | 3.360 | 3.400 | 3.160 | 3.230 | 144,293 | -0.06(-1.82%) |
Nov 30, 2018 | 3.340 | 3.420 | 3.260 | 3.290 | 214,000 | -0.06(-1.79%) |
Nov 29, 2018 | 3.420 | 3.550 | 3.340 | 3.350 | 63,388 | -0.11(-3.18%) |
Nov 28, 2018 | 3.350 | 3.500 | 3.330 | 3.460 | 84,596 | +0.12(+3.59%) |
Nov 27, 2018 | 3.360 | 3.420 | 3.300 | 3.340 | 49,240 | -0.05(-1.47%) |
Nov 26, 2018 | 3.230 | 3.420 | 3.230 | 3.390 | 163,033 | +0.12(+3.67%) |
Nov 23, 2018 | 3.270 | 3.380 | 3.230 | 3.270 | 43,600 | -0.06(-1.80%) |
Nov 21, 2018 | 3.330 | 3.330 | 3.330 | 0 | +0.03(+0.91%) | |
Nov 20, 2018 | 3.290 | 3.410 | 3.260 | 3.300 | 77,304 | -0.02(-0.60%) |
Nov 19, 2018 | 3.400 | 3.460 | 3.240 | 3.320 | 117,799 | -0.08(-2.35%) |
Nov 16, 2018 | 3.370 | 3.450 | 3.260 | 3.400 | 73,800 | +0.00(+0.00%) |
Nov 15, 2018 | 3.280 | 3.435 | 3.280 | 3.400 | 195,521 | +0.09(+2.72%) |
Nov 14, 2018 | 3.210 | 3.350 | 3.110 | 3.310 | 319,811 | +0.14(+4.42%) |
Nov 13, 2018 | 3.220 | 3.280 | 3.150 | 3.170 | 82,139 | -0.03(-0.94%) |
Nov 12, 2018 | 3.330 | 3.330 | 3.120 | 3.200 | 281,261 | -0.12(-3.61%) |
Nov 09, 2018 | 3.580 | 3.580 | 3.300 | 3.320 | 84,100 | -0.17(-4.87%) |
Nov 08, 2018 | 3.640 | 3.640 | 3.440 | 3.490 | 94,540 | -0.10(-2.79%) |
Nov 07, 2018 | 3.650 | 3.690 | 3.540 | 3.590 | 74,442 | -0.07(-1.91%) |
Nov 06, 2018 | 3.710 | 3.730 | 3.590 | 3.660 | 68,873 | -0.04(-1.08%) |
Nov 05, 2018 | 3.760 | 3.770 | 3.590 | 3.700 | 109,455 | -0.05(-1.33%) |
Nov 02, 2018 | 3.540 | 3.840 | 3.490 | 3.750 | 133,900 | +0.23(+6.53%) |
Nov 01, 2018 | 3.500 | 3.600 | 3.450 | 3.520 | 111,318 | +0.03(+0.86%) |
Oct 31, 2018 | 3.600 | 3.630 | 3.480 | 3.490 | 164,729 | -0.09(-2.51%) |
Oct 30, 2018 | 3.450 | 3.600 | 3.340 | 3.580 | 139,910 | +0.13(+3.77%) |
Oct 29, 2018 | 3.590 | 3.730 | 3.370 | 3.450 | 139,590 | -0.08(-2.27%) |
Oct 26, 2018 | 3.450 | 3.630 | 3.110 | 3.530 | 558,400 | +0.02(+0.57%) |
Oct 25, 2018 | 3.230 | 3.550 | 3.150 | 3.510 | 422,816 | +0.31(+9.69%) |
Oct 24, 2018 | 3.480 | 3.550 | 3.200 | 3.200 | 1,290,679 | -0.28(-8.05%) |
Oct 23, 2018 | 3.500 | 3.590 | 3.380 | 3.480 | 119,678 | -0.06(-1.69%) |
Oct 22, 2018 | 3.620 | 3.650 | 3.520 | 3.540 | 147,503 | -0.06(-1.67%) |
Oct 19, 2018 | 3.680 | 3.740 | 3.580 | 3.600 | 75,200 | -0.07(-1.91%) |
Oct 18, 2018 | 3.550 | 3.705 | 3.540 | 3.670 | 142,124 | +0.06(+1.66%) |
Oct 17, 2018 | 3.730 | 3.730 | 3.570 | 3.610 | 109,586 | -0.12(-3.22%) |
Oct 16, 2018 | 3.710 | 3.780 | 3.635 | 3.730 | 97,928 | +0.04(+1.08%) |
Oct 15, 2018 | 3.570 | 3.695 | 3.550 | 3.690 | 148,283 | +0.11(+3.07%) |
Oct 12, 2018 | 3.680 | 3.770 | 3.530 | 3.580 | 126,600 | -0.06(-1.65%) |
Oct 11, 2018 | 3.810 | 3.880 | 3.630 | 3.640 | 125,556 | -0.19(-4.96%) |
Oct 10, 2018 | 3.870 | 3.960 | 3.820 | 3.830 | 115,080 | -0.06(-1.54%) |
Oct 09, 2018 | 3.870 | 3.990 | 3.811 | 3.890 | 192,542 | +0.06(+1.57%) |
Oct 08, 2018 | 3.900 | 3.930 | 3.790 | 3.830 | 118,922 | -0.07(-1.79%) |
Oct 05, 2018 | 3.950 | 4.000 | 3.810 | 3.900 | 154,200 | +0.02(+0.52%) |
Oct 04, 2018 | 3.890 | 3.960 | 3.820 | 3.880 | 184,718 | +0.00(+0.00%) |
Oct 03, 2018 | 3.720 | 3.900 | 3.680 | 3.880 | 270,833 | +0.16(+4.30%) |
Oct 02, 2018 | 3.750 | 3.900 | 3.700 | 3.720 | 102,374 | -0.02(-0.53%) |