Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 3.200 | 3.270 | 3.090 | 3.150 | 332,700 | -0.05(-1.56%) |
Dec 28, 2018 | 3.170 | 3.270 | 3.140 | 3.200 | 226,900 | +0.02(+0.63%) |
Dec 27, 2018 | 3.100 | 3.195 | 3.020 | 3.180 | 198,439 | +0.04(+1.27%) |
Dec 26, 2018 | 3.100 | 3.160 | 2.950 | 3.140 | 220,682 | +0.06(+1.95%) |
Dec 24, 2018 | 2.810 | 3.120 | 2.810 | 3.080 | 179,900 | +0.21(+7.32%) |
Dec 21, 2018 | 3.210 | 3.250 | 2.840 | 2.870 | 1,487,300 | -0.34(-10.59%) |
Dec 20, 2018 | 3.410 | 3.500 | 3.124 | 3.210 | 540,804 | -0.22(-6.41%) |
Dec 19, 2018 | 3.400 | 3.620 | 3.370 | 3.430 | 361,238 | +0.00(+0.00%) |
Dec 18, 2018 | 3.490 | 3.560 | 3.400 | 3.430 | 924,960 | -0.02(-0.58%) |
Dec 17, 2018 | 3.590 | 3.700 | 3.420 | 3.450 | 812,946 | -0.14(-3.90%) |
Dec 14, 2018 | 3.650 | 3.755 | 3.550 | 3.590 | 388,500 | -0.07(-1.91%) |
Dec 13, 2018 | 3.810 | 3.840 | 3.590 | 3.660 | 277,953 | -0.15(-3.94%) |
Dec 12, 2018 | 3.750 | 4.000 | 3.730 | 3.810 | 350,302 | +0.12(+3.25%) |
Dec 11, 2018 | 3.780 | 3.810 | 3.595 | 3.690 | 90,944 | +0.01(+0.27%) |
Dec 10, 2018 | 3.620 | 3.710 | 3.570 | 3.680 | 192,384 | +0.04(+1.10%) |
Dec 07, 2018 | 3.620 | 3.690 | 3.590 | 3.640 | 215,700 | +0.03(+0.83%) |
Dec 06, 2018 | 3.570 | 3.670 | 3.560 | 3.610 | 324,200 | -0.04(-1.10%) |
Dec 04, 2018 | 3.760 | 3.860 | 3.620 | 3.650 | 335,900 | -0.11(-2.93%) |
Dec 03, 2018 | 3.720 | 3.790 | 3.651 | 3.760 | 211,981 | +0.17(+4.74%) |
Nov 30, 2018 | 3.590 | 3.750 | 3.560 | 3.590 | 307,500 | -0.04(-1.10%) |
Nov 29, 2018 | 3.650 | 3.750 | 3.570 | 3.630 | 229,348 | -0.06(-1.63%) |
Nov 28, 2018 | 3.560 | 3.690 | 3.490 | 3.690 | 414,424 | +0.15(+4.24%) |
Nov 27, 2018 | 3.670 | 3.670 | 3.510 | 3.540 | 269,209 | -0.14(-3.80%) |
Nov 26, 2018 | 3.900 | 3.930 | 3.643 | 3.680 | 526,984 | -0.16(-4.17%) |
Nov 23, 2018 | 3.750 | 3.970 | 3.710 | 3.840 | 188,100 | +0.08(+2.13%) |
Nov 21, 2018 | 3.760 | 3.760 | 3.760 | 0 | +0.14(+3.87%) | |
Nov 20, 2018 | 3.600 | 3.730 | 3.480 | 3.620 | 1,065,676 | -0.08(-2.16%) |
Nov 19, 2018 | 3.780 | 3.850 | 3.700 | 3.700 | 362,005 | -0.12(-3.14%) |
Nov 16, 2018 | 3.700 | 3.950 | 3.690 | 3.820 | 763,400 | +0.09(+2.41%) |
Nov 15, 2018 | 3.540 | 3.740 | 3.480 | 3.730 | 951,966 | +0.17(+4.78%) |
Nov 14, 2018 | 3.710 | 3.820 | 3.540 | 3.560 | 309,303 | -0.07(-1.93%) |
Nov 13, 2018 | 3.710 | 3.753 | 3.462 | 3.630 | 2,046,082 | -0.08(-2.16%) |
Nov 12, 2018 | 3.790 | 3.850 | 3.560 | 3.710 | 666,398 | -0.05(-1.33%) |
Nov 09, 2018 | 3.650 | 3.870 | 3.570 | 3.760 | 261,500 | +0.02(+0.53%) |
Nov 08, 2018 | 3.600 | 3.960 | 3.565 | 3.740 | 361,734 | +0.05(+1.36%) |
Nov 07, 2018 | 3.600 | 3.890 | 3.530 | 3.690 | 1,852,367 | +0.14(+3.94%) |
Nov 06, 2018 | 3.320 | 3.590 | 3.260 | 3.550 | 634,350 | +0.24(+7.25%) |
Nov 05, 2018 | 3.070 | 3.330 | 3.060 | 3.310 | 1,823,030 | -0.03(-0.90%) |
Nov 02, 2018 | 2.900 | 3.360 | 2.620 | 3.340 | 8,367,000 | -1.21(-26.59%) |
Nov 01, 2018 | 4.220 | 4.660 | 4.120 | 4.550 | 680,434 | +0.35(+8.33%) |
Oct 31, 2018 | 4.070 | 4.250 | 4.030 | 4.200 | 645,247 | +0.15(+3.70%) |
Oct 30, 2018 | 4.060 | 4.310 | 3.950 | 4.050 | 394,712 | -0.02(-0.49%) |
Oct 29, 2018 | 4.350 | 4.350 | 3.945 | 4.070 | 683,727 | -0.20(-4.68%) |
Oct 26, 2018 | 4.140 | 4.340 | 4.000 | 4.270 | 354,400 | +0.04(+0.95%) |
Oct 25, 2018 | 4.140 | 4.370 | 4.100 | 4.230 | 546,472 | +0.16(+3.93%) |
Oct 24, 2018 | 4.450 | 4.660 | 4.050 | 4.070 | 748,052 | -0.39(-8.74%) |
Oct 23, 2018 | 4.330 | 4.610 | 4.080 | 4.460 | 971,160 | +0.04(+0.90%) |
Oct 22, 2018 | 4.520 | 4.600 | 4.340 | 4.420 | 619,678 | -0.07(-1.56%) |
Oct 19, 2018 | 4.660 | 4.720 | 4.400 | 4.490 | 663,500 | -0.21(-4.47%) |
Oct 18, 2018 | 5.000 | 5.180 | 4.620 | 4.700 | 743,485 | -0.34(-6.75%) |
Oct 17, 2018 | 5.190 | 5.590 | 4.875 | 5.040 | 700,904 | -0.18(-3.45%) |
Oct 16, 2018 | 5.100 | 5.370 | 4.940 | 5.220 | 455,375 | +0.17(+3.37%) |
Oct 15, 2018 | 5.120 | 5.150 | 4.780 | 5.050 | 547,218 | -0.10(-1.94%) |
Oct 12, 2018 | 5.230 | 5.260 | 5.065 | 5.150 | 565,100 | +0.04(+0.88%) |
Oct 11, 2018 | 5.120 | 5.310 | 4.915 | 5.105 | 630,119 | -0.00(-0.10%) |
Oct 10, 2018 | 5.710 | 5.720 | 5.090 | 5.110 | 687,529 | -0.63(-10.98%) |
Oct 09, 2018 | 5.470 | 5.780 | 5.257 | 5.740 | 373,982 | +0.23(+4.17%) |
Oct 08, 2018 | 5.550 | 5.630 | 5.250 | 5.510 | 429,990 | -0.07(-1.25%) |
Oct 05, 2018 | 5.600 | 5.830 | 5.480 | 5.580 | 406,100 | +0.00(+0.00%) |
Oct 04, 2018 | 5.910 | 5.910 | 5.530 | 5.580 | 447,470 | -0.34(-5.74%) |
Oct 03, 2018 | 5.730 | 5.981 | 5.650 | 5.920 | 212,034 | +0.21(+3.68%) |
Oct 02, 2018 | 5.890 | 5.900 | 5.595 | 5.710 | 390,467 | -0.20(-3.38%) |