Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 3.980 | 4.040 | 3.950 | 4.020 | 149,200 | +0.08(+2.03%) |
Dec 28, 2018 | 3.900 | 4.060 | 3.710 | 3.940 | 373,100 | -0.13(-3.19%) |
Dec 27, 2018 | 4.020 | 4.090 | 3.820 | 4.070 | 246,774 | +0.03(+0.74%) |
Dec 26, 2018 | 3.920 | 4.100 | 3.700 | 4.040 | 660,684 | +0.12(+2.93%) |
Dec 24, 2018 | 3.840 | 4.030 | 3.800 | 3.925 | 109,200 | +0.02(+0.64%) |
Dec 21, 2018 | 4.090 | 4.150 | 3.900 | 3.900 | 626,200 | -0.12(-2.99%) |
Dec 20, 2018 | 4.030 | 4.170 | 3.950 | 4.020 | 190,907 | -0.01(-0.25%) |
Dec 19, 2018 | 4.150 | 4.200 | 3.950 | 4.030 | 151,445 | -0.15(-3.59%) |
Dec 18, 2018 | 4.100 | 4.270 | 3.950 | 4.180 | 162,976 | +0.10(+2.45%) |
Dec 17, 2018 | 3.940 | 4.190 | 3.861 | 4.080 | 289,512 | -0.08(-1.92%) |
Dec 14, 2018 | 4.250 | 4.250 | 4.100 | 4.160 | 140,000 | -0.10(-2.35%) |
Dec 13, 2018 | 4.330 | 5.060 | 4.050 | 4.260 | 319,492 | -0.02(-0.47%) |
Dec 12, 2018 | 4.370 | 4.390 | 4.270 | 4.280 | 190,101 | -0.09(-2.06%) |
Dec 11, 2018 | 4.510 | 4.510 | 4.150 | 4.370 | 163,317 | -0.06(-1.35%) |
Dec 10, 2018 | 4.720 | 4.720 | 4.250 | 4.430 | 214,459 | -0.29(-6.14%) |
Dec 07, 2018 | 5.000 | 5.000 | 4.520 | 4.720 | 162,300 | -0.27(-5.41%) |
Dec 06, 2018 | 5.060 | 5.120 | 4.920 | 4.990 | 336,777 | -0.18(-3.48%) |
Dec 04, 2018 | 5.350 | 5.410 | 5.020 | 5.170 | 396,200 | -0.12(-2.27%) |
Dec 03, 2018 | 5.300 | 5.320 | 5.240 | 5.290 | 134,100 | +0.04(+0.76%) |
Nov 30, 2018 | 5.010 | 5.300 | 5.010 | 5.250 | 109,200 | +0.18(+3.55%) |
Nov 29, 2018 | 4.960 | 5.100 | 4.830 | 5.070 | 69,984 | +0.08(+1.60%) |
Nov 28, 2018 | 4.880 | 5.060 | 4.820 | 4.990 | 163,103 | +0.14(+2.89%) |
Nov 27, 2018 | 5.030 | 5.110 | 4.810 | 4.850 | 101,310 | -0.19(-3.77%) |
Nov 26, 2018 | 4.890 | 5.070 | 4.800 | 5.040 | 40,329 | +0.14(+2.86%) |
Nov 23, 2018 | 4.930 | 5.020 | 4.800 | 4.900 | 22,800 | -0.11(-2.20%) |
Nov 21, 2018 | 5.010 | 5.010 | 5.010 | 0 | +0.02(+0.40%) | |
Nov 20, 2018 | 4.950 | 5.000 | 4.730 | 4.990 | 171,472 | -0.08(-1.58%) |
Nov 19, 2018 | 5.210 | 5.300 | 5.020 | 5.070 | 44,350 | -0.18(-3.43%) |
Nov 16, 2018 | 5.100 | 5.310 | 5.080 | 5.250 | 45,900 | +0.09(+1.74%) |
Nov 15, 2018 | 5.160 | 5.230 | 5.080 | 5.160 | 184,113 | -0.07(-1.34%) |
Nov 14, 2018 | 5.240 | 5.330 | 5.135 | 5.230 | 139,397 | +0.01(+0.19%) |
Nov 13, 2018 | 5.270 | 5.360 | 5.100 | 5.220 | 204,581 | -0.10(-1.88%) |
Nov 12, 2018 | 5.340 | 5.390 | 5.110 | 5.320 | 218,698 | -0.01(-0.19%) |
Nov 09, 2018 | 5.340 | 5.400 | 5.270 | 5.330 | 45,400 | -0.03(-0.56%) |
Nov 08, 2018 | 5.390 | 5.390 | 5.230 | 5.360 | 37,330 | -0.02(-0.37%) |
Nov 07, 2018 | 5.200 | 5.400 | 5.160 | 5.380 | 91,654 | +0.20(+3.86%) |
Nov 06, 2018 | 5.360 | 5.490 | 5.160 | 5.180 | 95,959 | -0.16(-3.00%) |
Nov 05, 2018 | 5.060 | 5.400 | 5.040 | 5.340 | 243,411 | +0.32(+6.37%) |
Nov 02, 2018 | 4.990 | 5.205 | 4.695 | 5.020 | 137,900 | -0.02(-0.40%) |
Nov 01, 2018 | 4.500 | 5.160 | 4.500 | 5.040 | 290,434 | +0.60(+13.51%) |
Oct 31, 2018 | 4.200 | 4.558 | 4.130 | 4.440 | 122,350 | +0.24(+5.71%) |
Oct 30, 2018 | 4.340 | 4.370 | 4.100 | 4.200 | 237,385 | -0.13(-3.00%) |
Oct 29, 2018 | 4.490 | 4.530 | 4.200 | 4.330 | 242,037 | -0.15(-3.35%) |
Oct 26, 2018 | 4.330 | 4.530 | 4.045 | 4.480 | 364,400 | +0.28(+6.67%) |
Oct 25, 2018 | 4.300 | 4.480 | 4.070 | 4.200 | 129,822 | -0.04(-0.94%) |
Oct 24, 2018 | 4.500 | 4.500 | 4.240 | 4.240 | 129,883 | -0.27(-5.99%) |
Oct 23, 2018 | 4.680 | 4.680 | 4.230 | 4.510 | 199,239 | -0.16(-3.43%) |
Oct 22, 2018 | 4.830 | 4.830 | 4.650 | 4.670 | 76,887 | -0.09(-1.89%) |
Oct 19, 2018 | 4.910 | 5.000 | 4.720 | 4.760 | 38,500 | -0.11(-2.26%) |
Oct 18, 2018 | 4.980 | 4.980 | 4.760 | 4.870 | 59,419 | -0.11(-2.21%) |
Oct 17, 2018 | 5.210 | 5.210 | 4.950 | 4.980 | 164,510 | -0.19(-3.68%) |
Oct 16, 2018 | 5.080 | 5.280 | 4.980 | 5.170 | 45,531 | +0.12(+2.38%) |
Oct 15, 2018 | 5.110 | 5.190 | 5.005 | 5.050 | 71,053 | -0.09(-1.75%) |
Oct 12, 2018 | 5.040 | 5.230 | 5.000 | 5.140 | 81,800 | +0.19(+3.84%) |
Oct 11, 2018 | 5.070 | 5.200 | 4.750 | 4.950 | 221,197 | -0.13(-2.56%) |
Oct 10, 2018 | 5.440 | 5.640 | 5.030 | 5.080 | 92,537 | -0.40(-7.30%) |
Oct 09, 2018 | 5.490 | 5.595 | 5.320 | 5.480 | 128,397 | -0.01(-0.18%) |
Oct 08, 2018 | 5.250 | 5.590 | 5.176 | 5.490 | 126,920 | +0.25(+4.77%) |
Oct 05, 2018 | 5.280 | 5.280 | 5.190 | 5.240 | 205,500 | -0.02(-0.38%) |
Oct 04, 2018 | 5.520 | 5.520 | 5.240 | 5.260 | 99,517 | -0.25(-4.54%) |
Oct 03, 2018 | 5.520 | 5.610 | 5.460 | 5.510 | 54,907 | -0.01(-0.18%) |
Oct 02, 2018 | 5.650 | 5.720 | 5.495 | 5.520 | 44,466 | -0.14(-2.47%) |