Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 3.487 | 3.792 | 3.449 | 3.773 | 1,841,365 | +0.32(+9.39%) |
Dec 28, 2018 | 3.554 | 3.626 | 3.363 | 3.449 | 1,185,526 | -0.12(-3.47%) |
Dec 27, 2018 | 3.459 | 3.573 | 3.325 | 3.573 | 1,615,016 | +0.04(+1.08%) |
Dec 26, 2018 | 3.506 | 3.587 | 3.383 | 3.535 | 1,050,778 | +0.03(+0.82%) |
Dec 24, 2018 | 3.640 | 3.640 | 3.506 | 3.506 | 781,150 | -0.13(-3.66%) |
Dec 21, 2018 | 3.973 | 3.973 | 3.611 | 3.640 | 3,016,187 | -0.30(-7.51%) |
Dec 20, 2018 | 4.211 | 4.211 | 3.897 | 3.935 | 848,499 | -0.28(-6.56%) |
Dec 19, 2018 | 4.488 | 4.555 | 4.154 | 4.211 | 856,343 | -0.30(-6.75%) |
Dec 18, 2018 | 4.412 | 4.631 | 4.412 | 4.516 | 901,113 | +0.15(+3.49%) |
Dec 17, 2018 | 4.593 | 4.621 | 4.354 | 4.364 | 1,325,534 | -0.23(-4.98%) |
Dec 14, 2018 | 4.707 | 4.840 | 4.574 | 4.593 | 529,792 | -0.16(-3.41%) |
Dec 13, 2018 | 4.859 | 4.888 | 4.669 | 4.755 | 981,361 | -0.10(-2.16%) |
Dec 12, 2018 | 4.859 | 4.974 | 4.716 | 4.859 | 1,137,461 | +0.08(+1.59%) |
Dec 11, 2018 | 5.050 | 5.136 | 4.736 | 4.783 | 707,283 | -0.17(-3.46%) |
Dec 10, 2018 | 5.202 | 5.202 | 4.859 | 4.955 | 809,804 | -0.26(-4.94%) |
Dec 07, 2018 | 5.441 | 5.622 | 5.145 | 5.212 | 623,514 | -0.24(-4.37%) |
Dec 06, 2018 | 5.517 | 5.564 | 5.279 | 5.450 | 1,042,011 | -0.14(-2.56%) |
Dec 04, 2018 | 5.927 | 5.955 | 5.574 | 5.593 | 743,368 | -0.39(-6.53%) |
Dec 03, 2018 | 6.098 | 6.184 | 5.841 | 5.984 | 756,282 | -0.05(-0.79%) |
Nov 30, 2018 | 5.917 | 6.074 | 5.888 | 6.031 | 643,559 | +0.08(+1.28%) |
Nov 29, 2018 | 6.098 | 6.190 | 5.927 | 5.955 | 523,330 | -0.18(-2.95%) |
Nov 28, 2018 | 5.965 | 6.241 | 5.946 | 6.136 | 1,047,339 | +0.19(+3.21%) |
Nov 27, 2018 | 5.812 | 5.965 | 5.765 | 5.946 | 395,773 | +0.10(+1.79%) |
Nov 26, 2018 | 5.850 | 6.012 | 5.707 | 5.841 | 588,227 | +0.10(+1.66%) |
Nov 23, 2018 | 5.679 | 5.879 | 5.679 | 5.746 | 214,939 | +0.03(+0.50%) |
Nov 21, 2018 | 5.717 | 5.717 | 5.717 | 0 | +0.12(+2.21%) | |
Nov 20, 2018 | 5.860 | 5.917 | 5.574 | 5.593 | 708,397 | -0.35(-5.93%) |
Nov 19, 2018 | 6.003 | 6.231 | 5.936 | 5.946 | 658,575 | -0.09(-1.42%) |
Nov 16, 2018 | 6.069 | 6.141 | 5.927 | 6.031 | 533,990 | -0.09(-1.40%) |
Nov 15, 2018 | 6.060 | 6.203 | 5.888 | 6.117 | 998,084 | +0.02(+0.31%) |
Nov 14, 2018 | 6.050 | 6.227 | 6.012 | 6.098 | 1,172,503 | +0.13(+2.24%) |
Nov 13, 2018 | 5.927 | 6.189 | 5.927 | 5.965 | 1,189,574 | +0.07(+1.13%) |
Nov 12, 2018 | 5.927 | 6.154 | 5.879 | 5.898 | 978,634 | -0.03(-0.48%) |
Nov 09, 2018 | 6.135 | 6.244 | 5.889 | 5.927 | 827,392 | -0.20(-3.25%) |
Nov 08, 2018 | 6.154 | 6.216 | 5.955 | 6.126 | 735,006 | -0.03(-0.46%) |
Nov 07, 2018 | 6.126 | 6.202 | 5.965 | 6.154 | 751,261 | +0.04(+0.62%) |
Nov 06, 2018 | 6.078 | 6.335 | 5.965 | 6.116 | 1,216,856 | +0.02(+0.31%) |
Nov 05, 2018 | 6.060 | 6.278 | 5.936 | 6.097 | 2,004,897 | -0.01(-0.16%) |
Nov 02, 2018 | 5.785 | 6.406 | 5.785 | 6.107 | 2,071,432 | +0.30(+5.23%) |
Nov 01, 2018 | 5.547 | 6.183 | 5.510 | 5.803 | 3,116,544 | +0.24(+4.26%) |
Oct 31, 2018 | 4.789 | 5.917 | 4.699 | 5.566 | 3,233,383 | +1.01(+22.04%) |
Oct 30, 2018 | 4.239 | 4.618 | 4.239 | 4.561 | 1,075,846 | +0.31(+7.37%) |
Oct 29, 2018 | 4.116 | 4.400 | 4.116 | 4.248 | 1,229,976 | +0.20(+4.92%) |
Oct 26, 2018 | 4.059 | 4.149 | 3.916 | 4.049 | 886,446 | -0.09(-2.06%) |
Oct 25, 2018 | 4.182 | 4.267 | 4.030 | 4.135 | 797,026 | -0.04(-0.91%) |
Oct 24, 2018 | 4.410 | 4.523 | 4.172 | 4.172 | 778,139 | -0.24(-5.38%) |
Oct 23, 2018 | 4.191 | 4.457 | 4.099 | 4.410 | 670,171 | +0.16(+3.79%) |
Oct 22, 2018 | 4.201 | 4.410 | 4.182 | 4.248 | 659,134 | +0.05(+1.13%) |
Oct 19, 2018 | 4.305 | 4.400 | 4.135 | 4.201 | 665,309 | -0.08(-1.77%) |
Oct 18, 2018 | 4.457 | 4.504 | 4.267 | 4.277 | 901,033 | -0.21(-4.65%) |
Oct 17, 2018 | 4.362 | 4.533 | 4.343 | 4.485 | 586,890 | +0.10(+2.38%) |
Oct 16, 2018 | 4.362 | 4.381 | 4.172 | 4.381 | 1,005,498 | +0.04(+0.87%) |
Oct 15, 2018 | 4.116 | 4.372 | 4.116 | 4.343 | 1,275,990 | +0.23(+5.53%) |
Oct 12, 2018 | 4.021 | 4.149 | 3.874 | 4.116 | 1,293,709 | +0.11(+2.84%) |
Oct 11, 2018 | 4.277 | 4.296 | 3.992 | 4.002 | 974,801 | -0.28(-6.43%) |
Oct 10, 2018 | 4.343 | 4.485 | 4.277 | 4.277 | 809,758 | -0.09(-1.96%) |
Oct 09, 2018 | 4.305 | 4.428 | 4.201 | 4.362 | 744,303 | +0.07(+1.55%) |
Oct 08, 2018 | 4.353 | 4.457 | 4.277 | 4.296 | 678,124 | -0.09(-2.16%) |
Oct 05, 2018 | 4.400 | 4.419 | 4.078 | 4.391 | 1,692,536 | +0.02(+0.43%) |
Oct 04, 2018 | 4.703 | 4.756 | 4.343 | 4.372 | 1,146,812 | -0.36(-7.62%) |
Oct 03, 2018 | 4.666 | 4.751 | 4.466 | 4.732 | 1,365,548 | +0.09(+1.84%) |
Oct 02, 2018 | 4.931 | 5.125 | 4.628 | 4.647 | 1,275,687 | -0.31(-6.31%) |