Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 3.793 | 3.793 | 3.600 | 3.621 | 37,407 | +0.07(+1.94%) |
Dec 28, 2018 | 3.552 | 3.793 | 3.552 | 3.552 | 1,739 | +0.00(+0.00%) |
Dec 27, 2018 | 3.552 | 3.552 | 3.552 | 3.552 | 629 | -0.08(-2.28%) |
Dec 26, 2018 | 3.638 | 3.638 | 3.635 | 205 | +0.00(+0.00%) | |
Dec 24, 2018 | 3.635 | 3.635 | 3.635 | 3.635 | 1,739 | +0.08(+2.33%) |
Dec 21, 2018 | 3.793 | 3.793 | 3.552 | 3.552 | 2,899 | -0.12(-3.29%) |
Dec 20, 2018 | 3.673 | 3.673 | 3.673 | 43 | +0.00(+0.00%) | |
Dec 19, 2018 | 3.673 | 3.673 | 3.673 | 10 | +0.00(+0.00%) | |
Dec 18, 2018 | 3.552 | 3.793 | 3.552 | 3.673 | 975 | -0.12(-3.18%) |
Dec 17, 2018 | 3.793 | 3.793 | 3.793 | 169 | +0.00(+0.00%) | |
Dec 14, 2018 | 3.552 | 3.793 | 3.552 | 3.793 | 1,594 | +0.22(+6.18%) |
Dec 13, 2018 | 3.745 | 3.762 | 3.418 | 3.573 | 32,773 | +0.04(+1.17%) |
Dec 12, 2018 | 3.531 | 3.570 | 3.531 | 3.531 | 2,372 | -0.02(-0.58%) |
Dec 11, 2018 | 3.552 | 3.563 | 3.542 | 3.552 | 21,071 | +0.00(+0.00%) |
Dec 10, 2018 | 3.552 | 3.554 | 3.552 | 3.552 | 13,082 | +0.14(+4.15%) |
Dec 07, 2018 | 3.759 | 3.759 | 3.411 | 3.411 | 17,399 | -0.28(-7.57%) |
Dec 06, 2018 | 3.552 | 3.690 | 3.552 | 3.690 | 10,400 | -0.07(-1.83%) |
Dec 04, 2018 | 3.793 | 3.793 | 3.552 | 3.759 | 1,014 | -0.03(-0.73%) |
Dec 03, 2018 | 3.552 | 3.786 | 3.552 | 3.786 | 7,583 | +0.01(+0.18%) |
Nov 30, 2018 | 3.635 | 3.780 | 3.635 | 3.780 | 5,799 | +0.17(+4.78%) |
Nov 29, 2018 | 3.552 | 3.621 | 3.552 | 3.607 | 4,142 | +0.04(+1.16%) |
Nov 28, 2018 | 3.566 | 3.566 | 3.566 | 3.566 | 153 | -0.04(-1.03%) |
Nov 27, 2018 | 3.552 | 3.603 | 3.552 | 3.603 | 3,807 | -0.02(-0.50%) |
Nov 26, 2018 | 3.621 | 3.621 | 3.621 | 3.621 | 1,515 | -0.17(-4.55%) |
Nov 23, 2018 | 3.793 | 3.793 | 3.793 | 3.793 | 1,449 | +0.04(+1.10%) |
Nov 21, 2018 | 3.752 | 3.752 | 3.752 | 0 | +0.00(+0.00%) | |
Nov 20, 2018 | 3.752 | 3.752 | 3.752 | 3.752 | 226 | +0.17(+4.62%) |
Nov 19, 2018 | 3.793 | 3.793 | 3.573 | 3.586 | 5,872 | -0.55(-13.33%) |
Nov 16, 2018 | 4.138 | 4.138 | 4.138 | 71 | +0.00(+0.00%) | |
Nov 15, 2018 | 4.138 | 4.138 | 4.138 | 5 | +0.00(+0.00%) | |
Nov 14, 2018 | 4.138 | 4.138 | 4.138 | 71 | +0.00(+0.00%) | |
Nov 13, 2018 | 4.138 | 4.138 | 4.138 | 4.138 | 385 | +0.02(+0.47%) |
Nov 12, 2018 | 3.897 | 4.119 | 3.897 | 4.119 | 1,874 | +0.33(+8.59%) |
Nov 09, 2018 | 3.793 | 3.793 | 3.793 | 3.793 | 36,392 | +0.01(+0.36%) |
Nov 07, 2018 | 3.780 | 3.780 | 3.780 | 0 | +0.33(+9.60%) | |
Nov 05, 2018 | 3.448 | 3.448 | 3.448 | 0 | -0.05(-1.38%) | |
Nov 02, 2018 | 3.497 | 3.497 | 3.497 | 129 | +0.00(+0.00%) | |
Nov 01, 2018 | 3.497 | 3.497 | 3.497 | 0 | +0.05(+1.40%) | |
Oct 31, 2018 | 3.414 | 3.449 | 3.414 | 3.449 | 1,852 | +0.20(+6.16%) |
Oct 30, 2018 | 3.248 | 3.248 | 3.248 | 20 | +0.00(+0.00%) | |
Oct 29, 2018 | 3.242 | 3.248 | 3.242 | 3.248 | 376 | -0.19(-5.61%) |
Oct 26, 2018 | 3.400 | 3.442 | 3.173 | 3.442 | 2,029 | +0.08(+2.46%) |
Oct 25, 2018 | 3.380 | 3.407 | 3.359 | 3.359 | 1,616 | +0.12(+3.62%) |
Oct 24, 2018 | 3.242 | 3.242 | 3.242 | 142 | +0.00(+0.00%) | |
Oct 23, 2018 | 3.262 | 3.276 | 3.242 | 3.242 | 1,486 | -0.21(-6.00%) |
Oct 19, 2018 | 3.448 | 3.448 | 3.448 | 0 | +0.17(+5.26%) | |
Oct 18, 2018 | 3.276 | 3.290 | 3.276 | 3.276 | 4,361 | +0.00(+0.00%) |
Oct 17, 2018 | 3.311 | 3.324 | 3.276 | 3.276 | 7,835 | -0.17(-5.00%) |
Oct 16, 2018 | 3.373 | 3.459 | 3.373 | 3.448 | 28,235 | +0.24(+7.53%) |
Oct 15, 2018 | 3.173 | 3.557 | 3.173 | 3.207 | 6,412 | -0.25(-7.19%) |
Oct 12, 2018 | 3.435 | 3.759 | 3.311 | 3.455 | 3,479 | +0.18(+5.47%) |
Oct 11, 2018 | 3.276 | 3.276 | 3.276 | 140 | +0.00(+0.00%) | |
Oct 10, 2018 | 3.276 | 3.276 | 3.276 | 3.276 | 3,729 | -0.17(-5.00%) |
Oct 09, 2018 | 3.448 | 3.448 | 3.448 | 3.448 | 1,784 | -0.22(-6.02%) |
Oct 08, 2018 | 3.669 | 3.669 | 3.669 | 3.669 | 497 | +0.26(+7.69%) |
Oct 05, 2018 | 3.407 | 3.407 | 3.407 | 72 | +0.00(+0.00%) | |
Oct 04, 2018 | 3.407 | 3.407 | 3.407 | 57 | +0.00(+0.00%) | |
Oct 03, 2018 | 3.117 | 3.407 | 3.117 | 3.407 | 314 | +0.03(+0.82%) |
Oct 02, 2018 | 3.570 | 3.570 | 3.331 | 3.380 | 2,464 | -0.03(-0.81%) |