Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 3.169 | 3.218 | 3.136 | 3.210 | 13,275,781 | +0.02(+0.51%) |
Dec 28, 2018 | 3.185 | 3.271 | 3.185 | 3.193 | 14,106,273 | -0.01(-0.26%) |
Dec 27, 2018 | 3.161 | 3.201 | 3.128 | 3.201 | 19,022,642 | +0.01(+0.26%) |
Dec 26, 2018 | 3.087 | 3.193 | 3.087 | 3.193 | 22,912,972 | +0.07(+2.09%) |
Dec 24, 2018 | 3.161 | 3.185 | 3.128 | 3.128 | 9,172,174 | -0.02(-0.52%) |
Dec 21, 2018 | 3.152 | 3.185 | 3.120 | 3.144 | 26,761,506 | -0.07(-2.04%) |
Dec 20, 2018 | 3.259 | 3.275 | 3.169 | 3.210 | 24,675,530 | +0.02(+0.77%) |
Dec 19, 2018 | 3.267 | 3.324 | 3.161 | 3.185 | 22,671,606 | -0.03(-0.98%) |
Dec 18, 2018 | 3.265 | 3.265 | 3.209 | 3.217 | 18,883,184 | -0.03(-0.99%) |
Dec 17, 2018 | 3.281 | 3.297 | 3.233 | 3.249 | 20,096,774 | +0.01(+0.25%) |
Dec 14, 2018 | 3.297 | 3.361 | 3.241 | 3.241 | 20,100,438 | -0.09(-2.65%) |
Dec 13, 2018 | 3.321 | 3.361 | 3.289 | 3.329 | 25,805,168 | +0.05(+1.47%) |
Dec 12, 2018 | 3.313 | 3.337 | 3.265 | 3.281 | 30,228,938 | +0.06(+1.74%) |
Dec 11, 2018 | 3.265 | 3.297 | 3.217 | 3.225 | 29,143,146 | +0.00(+0.00%) |
Dec 10, 2018 | 3.241 | 3.249 | 3.176 | 3.225 | 21,009,442 | -0.05(-1.47%) |
Dec 07, 2018 | 3.313 | 3.361 | 3.257 | 3.273 | 24,075,770 | -0.07(-2.16%) |
Dec 06, 2018 | 3.313 | 3.369 | 3.265 | 3.345 | 37,462,792 | -0.08(-2.34%) |
Dec 04, 2018 | 3.481 | 3.537 | 3.417 | 3.425 | 29,306,982 | -0.04(-1.16%) |
Dec 03, 2018 | 3.489 | 3.505 | 3.433 | 3.465 | 27,524,276 | +0.04(+1.17%) |
Nov 30, 2018 | 3.417 | 3.465 | 3.385 | 3.425 | 27,091,428 | -0.02(-0.70%) |
Nov 29, 2018 | 3.425 | 3.481 | 3.397 | 3.449 | 45,043,660 | -0.01(-0.23%) |
Nov 28, 2018 | 3.401 | 3.457 | 3.321 | 3.457 | 33,960,292 | +0.07(+2.13%) |
Nov 27, 2018 | 3.265 | 3.417 | 3.241 | 3.385 | 33,976,668 | +0.13(+3.94%) |
Nov 26, 2018 | 3.321 | 3.337 | 3.241 | 3.257 | 27,307,528 | -0.09(-2.64%) |
Nov 23, 2018 | 3.417 | 3.417 | 3.345 | 3.345 | 15,026,179 | -0.07(-2.11%) |
Nov 21, 2018 | 3.417 | 3.417 | 3.417 | 0 | +0.06(+1.91%) | |
Nov 20, 2018 | 3.401 | 3.433 | 3.337 | 3.353 | 24,057,130 | -0.10(-3.02%) |
Nov 19, 2018 | 3.457 | 3.481 | 3.377 | 3.457 | 23,089,322 | -0.03(-0.92%) |
Nov 16, 2018 | 3.417 | 3.521 | 3.409 | 3.489 | 27,350,732 | +0.10(+2.84%) |
Nov 15, 2018 | 3.385 | 3.425 | 3.361 | 3.393 | 21,759,066 | +0.02(+0.71%) |
Nov 14, 2018 | 3.337 | 3.385 | 3.313 | 3.369 | 33,121,422 | +0.07(+2.19%) |
Nov 13, 2018 | 3.329 | 3.329 | 3.249 | 3.297 | 25,824,158 | -0.06(-1.91%) |
Nov 12, 2018 | 3.385 | 3.409 | 3.329 | 3.361 | 16,564,681 | -0.04(-1.18%) |
Nov 09, 2018 | 3.385 | 3.433 | 3.329 | 3.401 | 46,308,112 | +0.06(+1.92%) |
Nov 08, 2018 | 3.441 | 3.465 | 3.313 | 3.337 | 36,425,684 | -0.17(-4.81%) |
Nov 07, 2018 | 3.529 | 3.554 | 3.465 | 3.505 | 33,809,360 | -0.05(-1.35%) |
Nov 06, 2018 | 3.457 | 3.570 | 3.449 | 3.554 | 52,892,128 | +0.04(+1.14%) |
Nov 05, 2018 | 3.529 | 3.554 | 3.465 | 3.513 | 35,144,064 | -0.06(-1.79%) |
Nov 02, 2018 | 3.529 | 3.594 | 3.521 | 3.578 | 26,169,776 | +0.06(+1.59%) |
Nov 01, 2018 | 3.513 | 3.537 | 3.449 | 3.521 | 38,131,796 | +0.05(+1.39%) |
Oct 31, 2018 | 3.457 | 3.505 | 3.393 | 3.473 | 46,670,420 | +0.03(+0.93%) |
Oct 30, 2018 | 3.345 | 3.457 | 3.337 | 3.441 | 65,985,444 | +0.14(+4.13%) |
Oct 29, 2018 | 3.409 | 3.433 | 3.273 | 3.305 | 48,590,296 | -0.01(-0.24%) |
Oct 26, 2018 | 3.257 | 3.369 | 3.185 | 3.313 | 55,281,904 | +0.07(+2.23%) |
Oct 25, 2018 | 3.185 | 3.257 | 3.096 | 3.241 | 95,429,120 | -0.14(-4.04%) |
Oct 24, 2018 | 3.578 | 3.586 | 3.361 | 3.377 | 59,173,912 | -0.20(-5.61%) |
Oct 23, 2018 | 3.570 | 3.618 | 3.529 | 3.578 | 48,353,612 | -0.04(-1.11%) |
Oct 22, 2018 | 3.666 | 3.682 | 3.570 | 3.618 | 41,005,668 | +0.00(+0.00%) |
Oct 19, 2018 | 3.626 | 3.658 | 3.554 | 3.618 | 28,460,504 | +0.05(+1.35%) |
Oct 18, 2018 | 3.698 | 3.702 | 3.570 | 3.570 | 31,002,984 | -0.13(-3.47%) |
Oct 17, 2018 | 3.682 | 3.770 | 3.666 | 3.698 | 32,868,814 | -0.03(-0.86%) |
Oct 16, 2018 | 3.690 | 3.770 | 3.682 | 3.730 | 42,243,612 | +0.12(+3.33%) |
Oct 15, 2018 | 3.634 | 3.706 | 3.610 | 3.610 | 31,916,952 | -0.07(-1.96%) |
Oct 12, 2018 | 3.618 | 3.706 | 3.618 | 3.682 | 21,857,098 | +0.10(+2.91%) |
Oct 11, 2018 | 3.650 | 3.698 | 3.570 | 3.578 | 33,530,294 | -0.07(-1.98%) |
Oct 10, 2018 | 3.730 | 3.730 | 3.650 | 3.650 | 34,193,788 | -0.12(-3.19%) |
Oct 09, 2018 | 3.842 | 3.862 | 3.762 | 3.770 | 53,342,952 | -0.07(-1.88%) |
Oct 08, 2018 | 3.874 | 3.882 | 3.802 | 3.842 | 55,458,204 | +0.15(+4.13%) |
Oct 05, 2018 | 3.706 | 3.710 | 3.626 | 3.690 | 31,210,624 | +0.02(+0.44%) |
Oct 04, 2018 | 3.722 | 3.730 | 3.594 | 3.674 | 30,505,894 | -0.06(-1.72%) |
Oct 03, 2018 | 3.842 | 3.858 | 3.702 | 3.738 | 44,607,684 | +0.01(+0.22%) |
Oct 02, 2018 | 3.762 | 3.762 | 3.690 | 3.730 | 35,822,116 | +0.03(+0.87%) |