Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 3.920 | 4.060 | 3.900 | 3.990 | 2,454,000 | +0.07(+1.79%) |
Dec 28, 2018 | 3.880 | 4.010 | 3.830 | 3.920 | 1,465,100 | +0.08(+2.08%) |
Dec 27, 2018 | 3.730 | 3.840 | 3.690 | 3.840 | 1,434,604 | +0.05(+1.32%) |
Dec 26, 2018 | 3.750 | 3.800 | 3.560 | 3.790 | 2,044,729 | +0.07(+1.88%) |
Dec 24, 2018 | 3.650 | 3.820 | 3.650 | 3.720 | 1,176,700 | +0.05(+1.36%) |
Dec 21, 2018 | 3.880 | 3.880 | 3.540 | 3.670 | 4,035,100 | -0.19(-4.92%) |
Dec 20, 2018 | 3.830 | 3.940 | 3.750 | 3.860 | 2,656,197 | -0.01(-0.26%) |
Dec 19, 2018 | 3.870 | 4.020 | 3.750 | 3.870 | 3,078,032 | -0.01(-0.26%) |
Dec 18, 2018 | 4.070 | 4.080 | 3.860 | 3.880 | 6,386,964 | -0.14(-3.48%) |
Dec 17, 2018 | 4.130 | 4.160 | 3.980 | 4.020 | 2,181,136 | -0.11(-2.66%) |
Dec 14, 2018 | 4.210 | 4.240 | 4.120 | 4.130 | 1,536,500 | -0.10(-2.36%) |
Dec 13, 2018 | 4.480 | 4.550 | 4.230 | 4.230 | 1,709,063 | -0.16(-3.64%) |
Dec 12, 2018 | 4.290 | 4.470 | 4.230 | 4.390 | 1,611,177 | +0.16(+3.78%) |
Dec 11, 2018 | 4.390 | 4.420 | 4.210 | 4.230 | 1,744,454 | -0.12(-2.76%) |
Dec 10, 2018 | 4.350 | 4.450 | 4.300 | 4.350 | 2,625,920 | -0.03(-0.68%) |
Dec 07, 2018 | 4.590 | 4.620 | 4.330 | 4.380 | 1,802,900 | -0.20(-4.37%) |
Dec 06, 2018 | 4.300 | 4.600 | 4.240 | 4.580 | 3,394,141 | +0.17(+3.85%) |
Dec 04, 2018 | 4.410 | 4.640 | 4.380 | 4.410 | 2,175,200 | +0.03(+0.68%) |
Dec 03, 2018 | 4.390 | 4.440 | 4.260 | 4.380 | 2,060,763 | +0.07(+1.62%) |
Nov 30, 2018 | 4.360 | 4.400 | 4.110 | 4.310 | 4,235,000 | -0.06(-1.37%) |
Nov 29, 2018 | 4.390 | 4.475 | 4.330 | 4.370 | 1,799,269 | -0.02(-0.46%) |
Nov 28, 2018 | 4.390 | 4.460 | 4.340 | 4.390 | 2,368,648 | -0.01(-0.23%) |
Nov 27, 2018 | 4.460 | 4.480 | 4.350 | 4.400 | 1,952,864 | -0.09(-2.00%) |
Nov 26, 2018 | 4.530 | 4.650 | 4.410 | 4.490 | 2,156,716 | -0.01(-0.22%) |
Nov 23, 2018 | 4.510 | 4.590 | 4.400 | 4.500 | 628,100 | -0.07(-1.53%) |
Nov 21, 2018 | 4.570 | 4.570 | 4.570 | 0 | +0.20(+4.58%) | |
Nov 20, 2018 | 4.520 | 4.600 | 4.360 | 4.370 | 4,301,200 | -0.22(-4.79%) |
Nov 19, 2018 | 4.870 | 4.910 | 4.590 | 4.590 | 2,690,924 | -0.31(-6.33%) |
Nov 16, 2018 | 4.960 | 5.070 | 4.830 | 4.900 | 5,235,400 | -0.12(-2.39%) |
Nov 15, 2018 | 4.750 | 5.060 | 4.620 | 5.020 | 5,159,923 | +0.31(+6.58%) |
Nov 14, 2018 | 4.500 | 4.780 | 4.350 | 4.710 | 4,117,586 | +0.31(+7.05%) |
Nov 13, 2018 | 4.410 | 4.510 | 4.290 | 4.400 | 5,241,718 | -0.15(-3.30%) |
Nov 12, 2018 | 4.770 | 4.780 | 4.530 | 4.550 | 3,471,862 | -0.15(-3.19%) |
Nov 09, 2018 | 4.630 | 4.820 | 4.510 | 4.700 | 8,391,500 | +0.26(+5.86%) |
Nov 08, 2018 | 4.190 | 4.460 | 4.120 | 4.440 | 8,078,693 | +0.29(+6.99%) |
Nov 07, 2018 | 4.470 | 4.500 | 4.110 | 4.150 | 21,126,472 | -2.08(-33.39%) |
Nov 06, 2018 | 6.300 | 6.330 | 6.080 | 6.230 | 4,087,524 | -0.04(-0.64%) |
Nov 05, 2018 | 6.110 | 6.290 | 6.020 | 6.270 | 3,638,696 | +0.16(+2.62%) |
Nov 02, 2018 | 5.920 | 6.125 | 5.840 | 6.110 | 3,635,000 | +0.23(+3.91%) |
Nov 01, 2018 | 5.580 | 5.890 | 5.550 | 5.880 | 3,529,813 | +0.34(+6.14%) |
Oct 31, 2018 | 5.500 | 5.590 | 5.355 | 5.540 | 4,061,035 | +0.12(+2.21%) |
Oct 30, 2018 | 5.310 | 5.470 | 5.280 | 5.420 | 2,870,814 | +0.08(+1.50%) |
Oct 29, 2018 | 5.430 | 5.510 | 5.240 | 5.340 | 3,150,596 | -0.02(-0.37%) |
Oct 26, 2018 | 5.750 | 5.750 | 5.325 | 5.360 | 5,004,300 | -0.51(-8.69%) |
Oct 25, 2018 | 5.690 | 5.980 | 5.630 | 5.870 | 2,328,355 | +0.24(+4.26%) |
Oct 24, 2018 | 5.980 | 6.010 | 5.620 | 5.630 | 2,761,120 | -0.35(-5.85%) |
Oct 23, 2018 | 5.910 | 6.060 | 5.700 | 5.980 | 2,630,963 | -0.08(-1.32%) |
Oct 22, 2018 | 6.210 | 6.255 | 5.960 | 6.060 | 2,885,760 | -0.11(-1.78%) |
Oct 19, 2018 | 6.380 | 6.380 | 5.990 | 6.170 | 2,993,300 | -0.22(-3.44%) |
Oct 18, 2018 | 6.210 | 6.420 | 6.120 | 6.390 | 2,559,213 | +0.14(+2.24%) |
Oct 17, 2018 | 6.320 | 6.320 | 6.020 | 6.250 | 2,346,706 | -0.07(-1.11%) |
Oct 16, 2018 | 6.080 | 6.340 | 6.020 | 6.320 | 2,635,656 | +0.27(+4.46%) |
Oct 15, 2018 | 5.890 | 6.140 | 5.730 | 6.050 | 3,107,623 | +0.13(+2.20%) |
Oct 12, 2018 | 5.850 | 5.950 | 5.695 | 5.920 | 2,611,000 | +0.22(+3.86%) |
Oct 11, 2018 | 5.830 | 5.880 | 5.650 | 5.700 | 3,153,052 | -0.13(-2.23%) |
Oct 10, 2018 | 5.900 | 5.950 | 5.800 | 5.830 | 2,103,055 | -0.10(-1.69%) |
Oct 09, 2018 | 5.990 | 6.100 | 5.900 | 5.930 | 1,247,140 | -0.06(-1.00%) |
Oct 08, 2018 | 6.040 | 6.140 | 5.935 | 5.990 | 1,328,474 | -0.11(-1.80%) |
Oct 05, 2018 | 6.290 | 6.320 | 5.980 | 6.100 | 2,434,700 | -0.18(-2.87%) |
Oct 04, 2018 | 6.370 | 6.420 | 6.240 | 6.280 | 1,580,811 | -0.11(-1.72%) |
Oct 03, 2018 | 6.270 | 6.550 | 6.200 | 6.390 | 3,062,121 | +0.09(+1.51%) |
Oct 02, 2018 | 6.280 | 6.570 | 6.210 | 6.295 | 4,124,621 | +0.12(+1.86%) |