Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 3.713 | 3.737 | 3.681 | 3.737 | 3,352,318 | +0.05(+1.31%) |
Dec 28, 2018 | 3.697 | 3.705 | 3.673 | 3.689 | 2,249,601 | +0.04(+1.10%) |
Dec 27, 2018 | 3.593 | 3.649 | 3.561 | 3.649 | 2,661,959 | -0.06(-1.52%) |
Dec 26, 2018 | 3.609 | 3.705 | 3.553 | 3.705 | 1,856,014 | +0.10(+2.90%) |
Dec 24, 2018 | 3.641 | 3.665 | 3.593 | 3.601 | 1,689,223 | -0.04(-1.10%) |
Dec 21, 2018 | 3.705 | 3.741 | 3.625 | 3.641 | 4,768,568 | -0.06(-1.74%) |
Dec 20, 2018 | 3.753 | 3.786 | 3.697 | 3.705 | 4,394,544 | -0.04(-1.07%) |
Dec 19, 2018 | 3.818 | 3.842 | 3.729 | 3.745 | 2,521,876 | -0.03(-0.85%) |
Dec 18, 2018 | 3.810 | 3.834 | 3.749 | 3.778 | 6,501,233 | +0.02(+0.43%) |
Dec 17, 2018 | 3.818 | 3.826 | 3.745 | 3.762 | 2,894,431 | -0.06(-1.47%) |
Dec 14, 2018 | 3.842 | 3.874 | 3.814 | 3.818 | 2,202,074 | -0.08(-2.06%) |
Dec 13, 2018 | 3.946 | 3.962 | 3.890 | 3.898 | 3,675,414 | -0.08(-2.02%) |
Dec 12, 2018 | 4.035 | 4.051 | 3.970 | 3.979 | 4,768,406 | +0.10(+2.48%) |
Dec 11, 2018 | 3.946 | 3.970 | 3.874 | 3.882 | 3,518,998 | -0.10(-2.62%) |
Dec 10, 2018 | 4.019 | 4.035 | 3.938 | 3.987 | 2,221,750 | -0.10(-2.36%) |
Dec 07, 2018 | 4.115 | 4.147 | 4.059 | 4.083 | 2,580,553 | -0.06(-1.36%) |
Dec 06, 2018 | 4.115 | 4.147 | 4.083 | 4.139 | 2,602,621 | -0.16(-3.74%) |
Dec 04, 2018 | 4.437 | 4.437 | 4.292 | 4.300 | 2,539,993 | -0.20(-4.46%) |
Dec 03, 2018 | 4.509 | 4.525 | 4.461 | 4.501 | 1,597,112 | +0.06(+1.45%) |
Nov 30, 2018 | 4.437 | 4.453 | 4.421 | 4.437 | 1,063,276 | -0.06(-1.25%) |
Nov 29, 2018 | 4.509 | 4.533 | 4.485 | 4.493 | 1,354,883 | -0.03(-0.71%) |
Nov 28, 2018 | 4.485 | 4.525 | 4.453 | 4.525 | 2,892,837 | +0.01(+0.18%) |
Nov 27, 2018 | 4.525 | 4.533 | 4.493 | 4.517 | 1,058,987 | -0.03(-0.71%) |
Nov 26, 2018 | 4.541 | 4.565 | 4.525 | 4.549 | 1,583,100 | +0.12(+2.72%) |
Nov 23, 2018 | 4.413 | 4.461 | 4.405 | 4.429 | 897,924 | -0.10(-2.31%) |
Nov 21, 2018 | 4.533 | 4.533 | 4.533 | 0 | -0.03(-0.70%) | |
Nov 20, 2018 | 4.638 | 4.654 | 4.549 | 4.565 | 3,077,689 | -0.31(-6.43%) |
Nov 19, 2018 | 4.871 | 4.895 | 4.839 | 4.879 | 1,152,063 | +0.06(+1.17%) |
Nov 16, 2018 | 4.855 | 4.863 | 4.822 | 4.822 | 1,173,012 | -0.10(-1.96%) |
Nov 15, 2018 | 4.847 | 4.919 | 4.822 | 4.919 | 1,435,621 | -0.02(-0.33%) |
Nov 14, 2018 | 4.975 | 4.991 | 4.879 | 4.935 | 1,258,891 | -0.05(-0.97%) |
Nov 13, 2018 | 4.939 | 5.023 | 4.939 | 4.983 | 2,454,676 | +0.03(+0.65%) |
Nov 12, 2018 | 4.999 | 5.007 | 4.943 | 4.951 | 1,485,483 | -0.08(-1.60%) |
Nov 09, 2018 | 5.039 | 5.048 | 4.999 | 5.031 | 831,236 | +0.01(+0.16%) |
Nov 08, 2018 | 5.072 | 5.096 | 5.015 | 5.023 | 928,343 | -0.02(-0.48%) |
Nov 07, 2018 | 5.031 | 5.048 | 4.999 | 5.048 | 838,751 | +0.07(+1.45%) |
Nov 06, 2018 | 4.967 | 4.983 | 4.949 | 4.975 | 774,360 | +0.01(+0.16%) |
Nov 05, 2018 | 4.983 | 5.003 | 4.951 | 4.967 | 882,555 | +0.00(+0.00%) |
Nov 02, 2018 | 4.983 | 5.019 | 4.951 | 4.967 | 1,273,418 | +0.01(+0.16%) |
Nov 01, 2018 | 4.947 | 4.975 | 4.899 | 4.959 | 1,451,017 | +0.07(+1.48%) |
Oct 31, 2018 | 4.839 | 4.935 | 4.830 | 4.887 | 1,600,941 | +0.03(+0.66%) |
Oct 30, 2018 | 4.830 | 4.863 | 4.806 | 4.855 | 2,342,593 | +0.07(+1.51%) |
Oct 29, 2018 | 4.847 | 4.855 | 4.750 | 4.782 | 1,904,076 | +0.04(+0.85%) |
Oct 26, 2018 | 4.718 | 4.778 | 4.678 | 4.742 | 1,194,163 | -0.02(-0.51%) |
Oct 25, 2018 | 4.766 | 4.814 | 4.738 | 4.766 | 1,333,330 | +0.07(+1.54%) |
Oct 24, 2018 | 4.814 | 4.814 | 4.694 | 4.694 | 2,523,832 | -0.18(-3.63%) |
Oct 23, 2018 | 4.822 | 4.887 | 4.790 | 4.871 | 2,261,682 | -0.02(-0.33%) |
Oct 22, 2018 | 4.943 | 4.943 | 4.871 | 4.887 | 1,373,726 | -0.02(-0.33%) |
Oct 19, 2018 | 4.871 | 4.927 | 4.847 | 4.903 | 1,454,321 | +0.08(+1.67%) |
Oct 18, 2018 | 4.927 | 4.939 | 4.814 | 4.822 | 1,699,198 | -0.06(-1.32%) |
Oct 17, 2018 | 4.895 | 4.943 | 4.863 | 4.887 | 967,986 | -0.02(-0.33%) |
Oct 16, 2018 | 4.879 | 4.903 | 4.859 | 4.903 | 1,624,332 | +0.04(+0.83%) |
Oct 15, 2018 | 4.863 | 4.895 | 4.847 | 4.863 | 1,292,088 | -0.06(-1.31%) |
Oct 12, 2018 | 4.983 | 4.983 | 4.851 | 4.927 | 1,888,291 | +0.03(+0.66%) |
Oct 11, 2018 | 5.015 | 5.023 | 4.879 | 4.895 | 2,551,548 | -0.23(-4.40%) |
Oct 10, 2018 | 5.240 | 5.248 | 5.104 | 5.120 | 1,886,036 | -0.09(-1.70%) |
Oct 09, 2018 | 5.168 | 5.228 | 5.148 | 5.208 | 1,053,957 | -0.01(-0.15%) |
Oct 08, 2018 | 5.160 | 5.224 | 5.148 | 5.216 | 1,523,503 | -0.02(-0.46%) |
Oct 05, 2018 | 5.273 | 5.273 | 5.208 | 5.240 | 1,016,619 | -0.02(-0.31%) |
Oct 04, 2018 | 5.305 | 5.321 | 5.216 | 5.256 | 1,740,990 | +0.06(+1.24%) |
Oct 03, 2018 | 5.200 | 5.216 | 5.168 | 5.192 | 999,152 | +0.04(+0.78%) |
Oct 02, 2018 | 5.136 | 5.152 | 5.112 | 5.152 | 858,451 | -0.02(-0.47%) |