Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 3.520 | 3.800 | 3.520 | 3.610 | 12,200 | -0.09(-2.43%) |
Dec 28, 2018 | 3.480 | 3.750 | 3.470 | 3.700 | 6,900 | +0.15(+4.23%) |
Dec 27, 2018 | 3.530 | 3.750 | 3.520 | 3.550 | 7,666 | -0.05(-1.39%) |
Dec 26, 2018 | 3.760 | 3.790 | 3.500 | 3.600 | 11,356 | -0.19(-5.01%) |
Dec 24, 2018 | 3.460 | 3.800 | 3.425 | 3.790 | 6,900 | +0.22(+6.16%) |
Dec 21, 2018 | 3.540 | 3.610 | 3.410 | 3.570 | 22,400 | -0.04(-1.11%) |
Dec 20, 2018 | 3.530 | 3.720 | 3.450 | 3.610 | 30,489 | -0.01(-0.28%) |
Dec 19, 2018 | 3.420 | 3.770 | 3.400 | 3.620 | 23,892 | +0.16(+4.62%) |
Dec 18, 2018 | 3.490 | 3.620 | 3.400 | 3.460 | 23,023 | -0.02(-0.57%) |
Dec 17, 2018 | 3.430 | 3.540 | 3.430 | 3.480 | 23,192 | +0.08(+2.35%) |
Dec 14, 2018 | 3.450 | 3.660 | 3.400 | 3.400 | 15,000 | -0.05(-1.45%) |
Dec 13, 2018 | 3.470 | 3.490 | 3.450 | 3.450 | 16,279 | +0.00(+0.00%) |
Dec 12, 2018 | 3.400 | 3.515 | 3.400 | 3.450 | 11,712 | +0.05(+1.47%) |
Dec 11, 2018 | 3.400 | 3.580 | 3.400 | 3.400 | 3,305 | -0.09(-2.58%) |
Dec 10, 2018 | 3.510 | 3.560 | 3.450 | 3.490 | 25,104 | -0.01(-0.29%) |
Dec 07, 2018 | 3.530 | 3.580 | 3.480 | 3.500 | 3,400 | -0.04(-1.13%) |
Dec 06, 2018 | 3.580 | 3.830 | 3.540 | 3.540 | 4,123 | -0.08(-2.21%) |
Dec 04, 2018 | 3.680 | 3.690 | 3.600 | 3.620 | 4,700 | -0.23(-5.97%) |
Dec 03, 2018 | 3.590 | 3.880 | 3.590 | 3.850 | 13,073 | +0.20(+5.48%) |
Nov 30, 2018 | 3.850 | 3.890 | 3.530 | 3.650 | 29,800 | +0.09(+2.53%) |
Nov 29, 2018 | 3.480 | 3.780 | 3.480 | 3.560 | 11,328 | +0.07(+1.87%) |
Nov 28, 2018 | 3.600 | 3.644 | 3.340 | 3.495 | 21,949 | -0.10(-2.65%) |
Nov 27, 2018 | 3.500 | 3.597 | 3.500 | 3.590 | 2,802 | +0.09(+2.57%) |
Nov 26, 2018 | 3.500 | 3.695 | 3.500 | 3.500 | 3,653 | -0.02(-0.57%) |
Nov 23, 2018 | 3.520 | 3.520 | 3.520 | 3.520 | 500 | -0.04(-1.12%) |
Nov 21, 2018 | 3.560 | 3.560 | 3.560 | 0 | +0.06(+1.71%) | |
Nov 20, 2018 | 3.500 | 3.550 | 3.340 | 3.500 | 29,995 | +0.00(+0.00%) |
Nov 19, 2018 | 3.520 | 3.548 | 3.500 | 3.500 | 5,391 | +0.00(+0.00%) |
Nov 16, 2018 | 3.500 | 3.550 | 3.500 | 3.500 | 5,900 | -0.09(-2.51%) |
Nov 15, 2018 | 3.500 | 3.595 | 3.500 | 3.590 | 676 | +0.09(+2.57%) |
Nov 14, 2018 | 3.510 | 3.510 | 3.500 | 3.500 | 2,548 | -0.05(-1.41%) |
Nov 13, 2018 | 3.750 | 3.757 | 3.350 | 3.550 | 13,034 | -0.20(-5.33%) |
Nov 12, 2018 | 3.750 | 3.762 | 3.750 | 3.750 | 2,483 | +0.05(+1.35%) |
Nov 09, 2018 | 3.700 | 3.800 | 3.700 | 3.700 | 3,100 | +0.00(+0.00%) |
Nov 08, 2018 | 3.822 | 3.822 | 3.700 | 3.700 | 16,697 | -0.05(-1.33%) |
Nov 07, 2018 | 3.750 | 3.750 | 3.750 | 3.750 | 345 | -0.02(-0.53%) |
Nov 06, 2018 | 3.920 | 3.950 | 3.750 | 3.770 | 6,069 | -0.03(-0.79%) |
Nov 05, 2018 | 3.890 | 3.950 | 3.800 | 3.800 | 4,064 | -0.10(-2.56%) |
Nov 02, 2018 | 3.970 | 3.970 | 3.810 | 3.900 | 7,300 | +0.03(+0.79%) |
Nov 01, 2018 | 3.820 | 3.920 | 3.820 | 3.869 | 5,833 | +0.04(+1.03%) |
Oct 31, 2018 | 4.000 | 4.000 | 3.830 | 3.830 | 1,992 | -0.17(-4.25%) |
Oct 30, 2018 | 3.750 | 4.000 | 3.530 | 4.000 | 16,088 | +0.30(+8.11%) |
Oct 29, 2018 | 3.580 | 3.760 | 3.470 | 3.700 | 14,761 | +0.10(+2.78%) |
Oct 26, 2018 | 3.600 | 3.610 | 3.600 | 3.600 | 13,200 | -0.02(-0.55%) |
Oct 25, 2018 | 3.730 | 3.740 | 3.530 | 3.620 | 4,466 | -0.11(-2.95%) |
Oct 24, 2018 | 3.430 | 3.740 | 3.400 | 3.730 | 11,349 | +0.14(+3.90%) |
Oct 23, 2018 | 3.500 | 3.590 | 3.500 | 3.590 | 700 | +0.12(+3.46%) |
Oct 22, 2018 | 3.723 | 3.723 | 3.470 | 3.470 | 889 | -0.00(-0.06%) |
Oct 19, 2018 | 3.675 | 3.730 | 3.400 | 3.472 | 9,300 | -0.14(-3.82%) |
Oct 18, 2018 | 3.600 | 3.722 | 3.600 | 3.610 | 1,703 | -0.06(-1.77%) |
Oct 17, 2018 | 3.650 | 3.675 | 3.600 | 3.675 | 2,790 | +0.04(+1.18%) |
Oct 16, 2018 | 3.690 | 3.690 | 3.600 | 3.632 | 1,644 | +0.03(+0.89%) |
Oct 15, 2018 | 3.600 | 3.730 | 3.600 | 3.600 | 1,422 | -0.14(-3.74%) |
Oct 12, 2018 | 3.630 | 3.740 | 3.630 | 3.740 | 1,100 | +0.13(+3.60%) |
Oct 11, 2018 | 3.610 | 3.730 | 3.600 | 3.610 | 2,745 | +0.00(+0.00%) |
Oct 10, 2018 | 3.610 | 3.710 | 3.607 | 3.610 | 4,503 | -0.02(-0.55%) |
Oct 09, 2018 | 3.750 | 3.750 | 3.630 | 3.630 | 3,305 | +0.03(+0.83%) |
Oct 08, 2018 | 3.600 | 3.700 | 3.600 | 3.600 | 2,824 | -0.03(-0.83%) |
Oct 05, 2018 | 3.750 | 3.770 | 3.620 | 3.630 | 3,100 | -0.07(-1.89%) |
Oct 04, 2018 | 3.720 | 3.770 | 3.650 | 3.700 | 4,935 | -0.13(-3.39%) |
Oct 03, 2018 | 3.618 | 3.830 | 3.617 | 3.830 | 5,613 | +0.19(+5.22%) |
Oct 02, 2018 | 3.612 | 3.790 | 3.602 | 3.640 | 2,329 | +0.01(+0.28%) |