Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 3.600 | 3.850 | 3.600 | 3.710 | 22,200 | +0.11(+3.06%) |
Dec 28, 2018 | 3.560 | 3.720 | 3.560 | 3.600 | 19,100 | +0.03(+0.84%) |
Dec 27, 2018 | 3.530 | 3.700 | 3.530 | 3.570 | 20,049 | +0.03(+0.85%) |
Dec 26, 2018 | 3.730 | 3.810 | 3.520 | 3.540 | 34,015 | -0.26(-6.84%) |
Dec 24, 2018 | 3.880 | 3.890 | 3.730 | 3.800 | 10,800 | -0.06(-1.55%) |
Dec 21, 2018 | 3.730 | 3.860 | 3.600 | 3.860 | 19,000 | +0.13(+3.49%) |
Dec 20, 2018 | 3.740 | 3.740 | 3.580 | 3.730 | 16,193 | +0.04(+1.08%) |
Dec 19, 2018 | 3.600 | 3.690 | 3.560 | 3.690 | 16,825 | +0.07(+1.93%) |
Dec 18, 2018 | 3.620 | 3.730 | 3.615 | 3.620 | 7,445 | +0.06(+1.69%) |
Dec 17, 2018 | 3.620 | 3.630 | 3.560 | 3.560 | 16,736 | -0.10(-2.86%) |
Dec 14, 2018 | 3.540 | 3.750 | 3.540 | 3.665 | 23,600 | -0.00(-0.14%) |
Dec 13, 2018 | 3.650 | 3.740 | 3.630 | 3.670 | 19,278 | +0.02(+0.55%) |
Dec 12, 2018 | 3.520 | 3.680 | 3.510 | 3.650 | 21,890 | +0.09(+2.53%) |
Dec 11, 2018 | 3.690 | 3.690 | 3.550 | 3.560 | 10,892 | -0.09(-2.47%) |
Dec 10, 2018 | 3.640 | 3.683 | 3.500 | 3.650 | 21,256 | +0.05(+1.39%) |
Dec 07, 2018 | 3.610 | 3.750 | 3.600 | 3.600 | 17,800 | -0.05(-1.37%) |
Dec 06, 2018 | 3.800 | 3.800 | 3.610 | 3.650 | 37,678 | -0.20(-5.19%) |
Dec 04, 2018 | 3.820 | 3.970 | 3.770 | 3.850 | 24,200 | -0.07(-1.79%) |
Dec 03, 2018 | 3.900 | 3.930 | 3.605 | 3.920 | 71,794 | +0.17(+4.53%) |
Nov 30, 2018 | 3.990 | 4.040 | 3.740 | 3.750 | 36,400 | -0.17(-4.24%) |
Nov 29, 2018 | 3.830 | 4.125 | 3.830 | 3.916 | 119,352 | +0.16(+4.15%) |
Nov 28, 2018 | 3.660 | 3.830 | 3.650 | 3.760 | 57,532 | +0.15(+4.16%) |
Nov 27, 2018 | 3.550 | 3.720 | 3.550 | 3.610 | 9,389 | -0.03(-0.82%) |
Nov 26, 2018 | 3.690 | 3.740 | 3.516 | 3.640 | 11,605 | +0.12(+3.41%) |
Nov 23, 2018 | 3.650 | 3.740 | 3.520 | 3.520 | 9,400 | -0.14(-3.83%) |
Nov 21, 2018 | 3.660 | 3.660 | 3.660 | 0 | +0.04(+1.10%) | |
Nov 20, 2018 | 3.671 | 3.678 | 3.620 | 3.620 | 5,570 | -0.03(-0.82%) |
Nov 19, 2018 | 3.690 | 3.740 | 3.650 | 3.650 | 7,725 | -0.05(-1.35%) |
Nov 16, 2018 | 3.670 | 3.740 | 3.670 | 3.700 | 19,700 | +0.04(+1.09%) |
Nov 15, 2018 | 3.650 | 3.770 | 3.650 | 3.660 | 27,449 | -0.01(-0.21%) |
Nov 14, 2018 | 3.510 | 3.800 | 3.510 | 3.668 | 71,313 | +0.12(+3.31%) |
Nov 13, 2018 | 3.380 | 3.650 | 3.380 | 3.550 | 87,128 | +0.17(+5.03%) |
Nov 12, 2018 | 3.350 | 3.400 | 3.350 | 3.380 | 15,761 | +0.02(+0.60%) |
Nov 09, 2018 | 3.410 | 3.440 | 3.360 | 3.360 | 7,600 | -0.09(-2.61%) |
Nov 08, 2018 | 3.330 | 3.500 | 3.300 | 3.450 | 17,717 | +0.09(+2.68%) |
Nov 07, 2018 | 3.350 | 3.385 | 3.350 | 3.360 | 13,830 | +0.02(+0.60%) |
Nov 06, 2018 | 3.369 | 3.386 | 3.320 | 3.340 | 11,206 | +0.02(+0.60%) |
Nov 05, 2018 | 3.520 | 3.520 | 3.320 | 3.320 | 28,243 | +0.07(+2.15%) |
Nov 02, 2018 | 3.260 | 3.390 | 3.250 | 3.250 | 15,700 | -0.09(-2.69%) |
Nov 01, 2018 | 3.400 | 3.400 | 3.340 | 3.340 | 5,047 | -0.06(-1.76%) |
Oct 31, 2018 | 3.300 | 3.410 | 3.300 | 3.400 | 10,366 | +0.10(+3.03%) |
Oct 30, 2018 | 3.360 | 3.370 | 3.300 | 3.300 | 5,692 | -0.06(-1.79%) |
Oct 29, 2018 | 3.398 | 3.421 | 3.350 | 3.360 | 7,752 | -0.04(-1.18%) |
Oct 26, 2018 | 3.420 | 3.430 | 3.390 | 3.400 | 15,100 | +0.00(+0.00%) |
Oct 25, 2018 | 3.440 | 3.471 | 3.400 | 3.400 | 13,093 | -0.02(-0.50%) |
Oct 24, 2018 | 3.467 | 3.520 | 3.417 | 3.417 | 22,201 | -0.04(-1.26%) |
Oct 23, 2018 | 3.497 | 3.540 | 3.450 | 3.461 | 15,623 | -0.04(-1.12%) |
Oct 22, 2018 | 3.500 | 3.530 | 3.500 | 3.500 | 6,439 | +0.00(+0.00%) |
Oct 19, 2018 | 3.560 | 3.590 | 3.500 | 3.500 | 18,300 | -0.06(-1.69%) |
Oct 18, 2018 | 3.560 | 3.580 | 3.500 | 3.560 | 32,328 | -0.00(-0.14%) |
Oct 17, 2018 | 3.504 | 3.570 | 3.500 | 3.565 | 29,231 | +0.02(+0.42%) |
Oct 16, 2018 | 3.480 | 3.550 | 3.480 | 3.550 | 15,897 | +0.13(+3.80%) |
Oct 15, 2018 | 3.510 | 3.534 | 3.420 | 3.420 | 16,019 | -0.13(-3.66%) |
Oct 12, 2018 | 3.480 | 3.550 | 3.480 | 3.550 | 22,900 | +0.10(+2.90%) |
Oct 11, 2018 | 3.480 | 3.490 | 3.450 | 3.450 | 17,882 | -0.01(-0.29%) |
Oct 10, 2018 | 3.500 | 3.540 | 3.460 | 3.460 | 11,971 | -0.04(-1.14%) |
Oct 09, 2018 | 3.470 | 3.550 | 3.460 | 3.500 | 11,468 | +0.02(+0.64%) |
Oct 08, 2018 | 3.506 | 3.506 | 3.460 | 3.478 | 19,645 | -0.04(-1.20%) |
Oct 05, 2018 | 3.540 | 3.550 | 3.500 | 3.520 | 10,200 | -0.03(-0.85%) |
Oct 04, 2018 | 3.490 | 3.550 | 3.450 | 3.550 | 8,685 | +0.10(+2.90%) |
Oct 03, 2018 | 3.510 | 3.540 | 3.450 | 3.450 | 18,917 | -0.06(-1.74%) |
Oct 02, 2018 | 3.640 | 3.640 | 3.511 | 3.511 | 21,635 | -0.09(-2.47%) |