Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 4.144 | 4.324 | 3.985 | 3.985 | 8,231 | -0.10(-2.44%) |
Dec 28, 2018 | 3.945 | 4.084 | 3.945 | 4.084 | 4,717 | +0.11(+2.76%) |
Dec 27, 2018 | 3.915 | 3.985 | 3.915 | 3.975 | 13,916 | +0.01(+0.25%) |
Dec 26, 2018 | 3.955 | 3.975 | 3.915 | 3.965 | 3,063 | +0.06(+1.66%) |
Dec 24, 2018 | 4.009 | 4.009 | 3.900 | 3.900 | 1,209 | -0.05(-1.26%) |
Dec 21, 2018 | 3.980 | 3.984 | 3.940 | 3.950 | 9,673 | -0.02(-0.50%) |
Dec 20, 2018 | 3.999 | 3.999 | 3.940 | 3.970 | 24,202 | +0.03(+0.76%) |
Dec 19, 2018 | 4.069 | 4.198 | 3.721 | 3.940 | 34,184 | -0.13(-3.17%) |
Dec 18, 2018 | 4.069 | 4.069 | 4.069 | 4.069 | 311 | +0.09(+2.24%) |
Dec 17, 2018 | 3.970 | 4.198 | 3.950 | 3.980 | 10,363 | +0.15(+4.02%) |
Dec 14, 2018 | 4.267 | 4.267 | 3.721 | 3.826 | 14,611 | -0.42(-9.93%) |
Dec 13, 2018 | 4.287 | 4.287 | 4.049 | 4.247 | 836 | -0.09(-2.06%) |
Dec 11, 2018 | 4.337 | 4.337 | 4.337 | 0 | -0.03(-0.68%) | |
Dec 10, 2018 | 4.337 | 4.367 | 4.287 | 4.367 | 1,900 | +0.01(+0.23%) |
Dec 07, 2018 | 4.347 | 4.357 | 4.347 | 4.357 | 302 | +0.07(+1.62%) |
Dec 06, 2018 | 4.228 | 4.297 | 4.228 | 4.287 | 2,170 | -0.08(-1.82%) |
Dec 04, 2018 | 4.287 | 4.367 | 4.287 | 4.367 | 1,813 | +0.00(+0.00%) |
Dec 03, 2018 | 4.366 | 4.367 | 4.312 | 4.367 | 1,901 | +0.01(+0.23%) |
Nov 30, 2018 | 4.327 | 4.406 | 4.287 | 4.357 | 23,982 | -0.01(-0.23%) |
Nov 29, 2018 | 4.367 | 4.367 | 4.367 | 106 | +0.00(+0.00%) | |
Nov 28, 2018 | 4.367 | 4.367 | 4.367 | 4.367 | 493 | +0.00(+0.11%) |
Nov 27, 2018 | 4.339 | 4.367 | 4.238 | 4.362 | 11,908 | +0.03(+0.80%) |
Nov 26, 2018 | 4.277 | 4.327 | 4.099 | 4.327 | 2,296 | -0.04(-0.91%) |
Nov 23, 2018 | 4.367 | 4.367 | 4.367 | 4.367 | 100 | +0.00(+0.00%) |
Nov 21, 2018 | 4.367 | 4.367 | 4.367 | 0 | +0.14(+3.29%) | |
Nov 20, 2018 | 4.079 | 4.287 | 4.028 | 4.228 | 7,252 | -0.07(-1.62%) |
Nov 19, 2018 | 4.099 | 4.297 | 4.019 | 4.297 | 14,069 | -0.05(-1.14%) |
Nov 16, 2018 | 4.267 | 4.386 | 4.267 | 4.347 | 2,015 | +0.02(+0.46%) |
Nov 15, 2018 | 4.287 | 4.476 | 4.287 | 4.327 | 4,206 | -0.16(-3.54%) |
Nov 14, 2018 | 4.287 | 4.486 | 4.277 | 4.486 | 1,261 | +0.19(+4.39%) |
Nov 13, 2018 | 4.148 | 4.297 | 4.148 | 4.297 | 2,294 | +0.22(+5.35%) |
Nov 12, 2018 | 4.357 | 4.357 | 4.079 | 4.079 | 2,622 | -0.20(-4.64%) |
Nov 09, 2018 | 4.396 | 4.396 | 4.277 | 4.277 | 403 | -0.07(-1.60%) |
Nov 08, 2018 | 4.247 | 4.347 | 4.059 | 4.347 | 8,160 | +0.07(+1.62%) |
Nov 07, 2018 | 4.426 | 4.426 | 4.277 | 4.277 | 765 | -0.07(-1.60%) |
Nov 06, 2018 | 4.367 | 4.446 | 4.347 | 4.347 | 3,343 | -0.03(-0.68%) |
Nov 05, 2018 | 4.304 | 4.496 | 4.270 | 4.376 | 10,277 | -0.04(-0.90%) |
Nov 02, 2018 | 4.287 | 4.486 | 4.287 | 4.416 | 1,813 | +0.13(+3.01%) |
Oct 31, 2018 | 4.287 | 4.287 | 4.287 | 0 | -0.01(-0.23%) | |
Oct 30, 2018 | 4.154 | 4.297 | 4.089 | 4.297 | 1,191 | +0.05(+1.17%) |
Oct 29, 2018 | 3.970 | 4.247 | 3.930 | 4.247 | 10,691 | +0.40(+10.31%) |
Oct 26, 2018 | 3.970 | 4.069 | 3.850 | 3.850 | 9,371 | -0.17(-4.20%) |
Oct 25, 2018 | 3.910 | 4.059 | 3.910 | 4.019 | 5,202 | +0.15(+3.85%) |
Oct 24, 2018 | 3.910 | 3.950 | 3.870 | 3.870 | 5,846 | -0.02(-0.51%) |
Oct 23, 2018 | 3.970 | 3.970 | 3.890 | 3.890 | 2,647 | -0.01(-0.25%) |
Oct 22, 2018 | 3.882 | 3.969 | 3.882 | 3.900 | 6,530 | +0.00(+0.00%) |
Oct 19, 2018 | 3.930 | 3.930 | 3.890 | 3.900 | 4,131 | -0.01(-0.25%) |
Oct 18, 2018 | 3.940 | 3.960 | 3.910 | 3.910 | 3,865 | -0.01(-0.25%) |
Oct 17, 2018 | 3.910 | 3.968 | 3.910 | 3.920 | 8,073 | +0.01(+0.25%) |
Oct 16, 2018 | 4.059 | 4.069 | 3.910 | 3.910 | 10,837 | -0.16(-3.90%) |
Oct 15, 2018 | 4.069 | 4.101 | 3.831 | 4.069 | 5,150 | -0.10(-2.38%) |
Oct 12, 2018 | 4.267 | 4.267 | 4.168 | 4.168 | 2,015 | -0.11(-2.55%) |
Oct 11, 2018 | 4.069 | 4.277 | 4.069 | 4.277 | 9,336 | +0.23(+5.64%) |
Oct 10, 2018 | 4.317 | 4.317 | 4.049 | 4.049 | 8,748 | -0.23(-5.34%) |
Oct 09, 2018 | 4.367 | 4.376 | 4.277 | 4.277 | 4,266 | -0.17(-3.79%) |
Oct 08, 2018 | 4.416 | 4.505 | 4.416 | 4.446 | 2,563 | -0.06(-1.32%) |
Oct 05, 2018 | 4.575 | 4.585 | 4.505 | 4.505 | 2,922 | -0.10(-2.16%) |
Oct 04, 2018 | 4.744 | 4.744 | 4.575 | 4.605 | 3,058 | -0.18(-3.73%) |
Oct 03, 2018 | 4.704 | 4.853 | 4.680 | 4.783 | 1,974 | +0.04(+0.84%) |
Oct 02, 2018 | 4.793 | 4.833 | 4.615 | 4.744 | 18,104 | -0.11(-2.25%) |