Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 3.020 | 3.205 | 3.020 | 3.180 | 97,100 | +0.15(+4.95%) |
Dec 28, 2018 | 3.070 | 3.070 | 2.980 | 3.030 | 131,200 | -0.03(-0.98%) |
Dec 27, 2018 | 3.070 | 3.100 | 2.990 | 3.060 | 120,333 | -0.05(-1.61%) |
Dec 26, 2018 | 3.090 | 3.410 | 3.000 | 3.110 | 107,707 | +0.06(+1.97%) |
Dec 24, 2018 | 3.010 | 3.210 | 3.010 | 3.050 | 39,600 | +0.02(+0.66%) |
Dec 21, 2018 | 3.130 | 3.180 | 2.960 | 3.030 | 215,000 | -0.16(-5.02%) |
Dec 20, 2018 | 3.120 | 3.300 | 3.080 | 3.190 | 125,569 | +0.08(+2.57%) |
Dec 19, 2018 | 3.280 | 3.315 | 3.050 | 3.110 | 146,815 | -0.16(-4.89%) |
Dec 18, 2018 | 3.410 | 3.445 | 3.250 | 3.270 | 90,919 | -0.14(-4.11%) |
Dec 17, 2018 | 3.200 | 3.540 | 3.200 | 3.410 | 118,835 | +0.13(+3.96%) |
Dec 14, 2018 | 3.390 | 3.510 | 3.240 | 3.280 | 74,300 | -0.12(-3.53%) |
Dec 13, 2018 | 3.470 | 3.520 | 3.310 | 3.400 | 60,081 | -0.06(-1.73%) |
Dec 12, 2018 | 3.480 | 3.580 | 3.410 | 3.460 | 48,673 | +0.03(+0.87%) |
Dec 11, 2018 | 3.520 | 3.590 | 3.400 | 3.430 | 35,874 | -0.04(-1.15%) |
Dec 10, 2018 | 3.500 | 3.562 | 3.380 | 3.470 | 31,499 | -0.07(-1.98%) |
Dec 07, 2018 | 3.730 | 3.750 | 3.510 | 3.540 | 66,300 | -0.18(-4.84%) |
Dec 06, 2018 | 3.590 | 3.900 | 3.590 | 3.720 | 51,218 | +0.10(+2.76%) |
Dec 04, 2018 | 3.920 | 3.940 | 3.590 | 3.620 | 73,300 | -0.31(-7.89%) |
Dec 03, 2018 | 3.900 | 3.980 | 3.840 | 3.930 | 46,236 | -0.02(-0.51%) |
Nov 30, 2018 | 3.930 | 3.990 | 3.860 | 3.950 | 65,300 | +0.02(+0.51%) |
Nov 29, 2018 | 3.970 | 4.100 | 3.850 | 3.930 | 35,338 | -0.07(-1.75%) |
Nov 28, 2018 | 3.800 | 4.060 | 3.750 | 4.000 | 79,424 | +0.13(+3.36%) |
Nov 27, 2018 | 3.760 | 3.920 | 3.680 | 3.870 | 87,558 | +0.08(+2.11%) |
Nov 26, 2018 | 3.730 | 3.860 | 3.640 | 3.790 | 47,515 | +0.07(+1.88%) |
Nov 23, 2018 | 3.590 | 3.720 | 3.540 | 3.720 | 35,700 | +0.09(+2.48%) |
Nov 21, 2018 | 3.630 | 3.630 | 3.630 | 0 | +0.06(+1.68%) | |
Nov 20, 2018 | 3.550 | 3.710 | 3.420 | 3.570 | 64,899 | +0.01(+0.28%) |
Nov 19, 2018 | 3.730 | 3.750 | 3.530 | 3.560 | 108,031 | -0.17(-4.56%) |
Nov 16, 2018 | 3.700 | 3.770 | 3.580 | 3.730 | 80,800 | +0.00(+0.00%) |
Nov 15, 2018 | 3.640 | 3.840 | 3.640 | 3.730 | 38,418 | +0.08(+2.19%) |
Nov 14, 2018 | 3.890 | 3.950 | 3.570 | 3.650 | 99,559 | -0.19(-4.95%) |
Nov 13, 2018 | 4.030 | 4.030 | 3.820 | 3.840 | 94,849 | -0.16(-4.00%) |
Nov 12, 2018 | 4.060 | 4.060 | 3.950 | 4.000 | 52,739 | -0.05(-1.23%) |
Nov 09, 2018 | 4.080 | 4.110 | 4.050 | 4.050 | 52,200 | -0.04(-0.98%) |
Nov 08, 2018 | 4.170 | 4.240 | 3.970 | 4.090 | 118,198 | -0.07(-1.68%) |
Nov 07, 2018 | 4.110 | 4.210 | 4.090 | 4.160 | 56,125 | +0.07(+1.71%) |
Nov 06, 2018 | 4.100 | 4.210 | 4.070 | 4.090 | 47,290 | -0.01(-0.24%) |
Nov 05, 2018 | 4.110 | 4.150 | 4.000 | 4.100 | 92,030 | +0.04(+0.99%) |
Nov 02, 2018 | 4.030 | 4.180 | 4.000 | 4.060 | 127,400 | +0.05(+1.25%) |
Nov 01, 2018 | 3.980 | 4.140 | 3.930 | 4.010 | 129,893 | +0.05(+1.26%) |
Oct 31, 2018 | 3.990 | 4.000 | 3.860 | 3.960 | 168,766 | +0.02(+0.51%) |
Oct 30, 2018 | 3.970 | 4.000 | 3.830 | 3.940 | 188,979 | -0.05(-1.25%) |
Oct 29, 2018 | 4.010 | 4.060 | 3.900 | 3.990 | 181,591 | -0.02(-0.50%) |
Oct 26, 2018 | 4.740 | 4.740 | 3.900 | 4.010 | 562,700 | -0.51(-11.28%) |
Oct 25, 2018 | 4.320 | 4.550 | 4.300 | 4.520 | 113,274 | +0.15(+3.43%) |
Oct 24, 2018 | 4.370 | 4.450 | 4.220 | 4.370 | 173,395 | +0.01(+0.23%) |
Oct 23, 2018 | 4.380 | 4.530 | 4.230 | 4.360 | 41,562 | -0.08(-1.80%) |
Oct 22, 2018 | 4.280 | 4.510 | 4.220 | 4.440 | 73,677 | +0.15(+3.50%) |
Oct 19, 2018 | 4.390 | 4.460 | 4.250 | 4.290 | 72,100 | -0.11(-2.50%) |
Oct 18, 2018 | 4.630 | 4.630 | 4.390 | 4.400 | 67,544 | -0.24(-5.17%) |
Oct 17, 2018 | 4.700 | 4.750 | 4.550 | 4.640 | 78,063 | -0.07(-1.49%) |
Oct 16, 2018 | 4.600 | 4.825 | 4.540 | 4.710 | 45,165 | +0.13(+2.84%) |
Oct 15, 2018 | 4.600 | 4.600 | 4.410 | 4.580 | 71,554 | -0.03(-0.65%) |
Oct 12, 2018 | 4.560 | 4.740 | 4.500 | 4.610 | 129,200 | +0.09(+1.99%) |
Oct 11, 2018 | 4.500 | 4.760 | 4.440 | 4.520 | 109,182 | +0.00(+0.00%) |
Oct 10, 2018 | 4.510 | 4.650 | 4.380 | 4.520 | 171,535 | -0.08(-1.74%) |
Oct 09, 2018 | 4.590 | 4.690 | 4.520 | 4.600 | 73,382 | +0.00(+0.00%) |
Oct 08, 2018 | 4.680 | 4.720 | 4.310 | 4.600 | 164,649 | -0.09(-1.92%) |
Oct 05, 2018 | 4.980 | 5.000 | 4.470 | 4.690 | 198,800 | -0.30(-6.01%) |
Oct 04, 2018 | 4.990 | 5.010 | 4.870 | 4.990 | 110,945 | -0.01(-0.20%) |
Oct 03, 2018 | 4.760 | 5.030 | 4.750 | 5.000 | 145,868 | +0.22(+4.60%) |
Oct 02, 2018 | 5.000 | 5.000 | 4.731 | 4.780 | 357,584 | -0.22(-4.40%) |