Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 4.610 | 4.720 | 4.490 | 4.630 | 1,744,000 | +0.13(+2.89%) |
Dec 28, 2018 | 4.470 | 4.620 | 4.350 | 4.500 | 1,417,800 | +0.22(+5.14%) |
Dec 27, 2018 | 4.220 | 4.370 | 4.090 | 4.280 | 1,451,692 | +0.04(+0.94%) |
Dec 26, 2018 | 3.830 | 4.260 | 3.810 | 4.240 | 1,077,967 | +0.44(+11.58%) |
Dec 24, 2018 | 3.750 | 3.840 | 3.510 | 3.800 | 479,300 | -0.04(-1.04%) |
Dec 21, 2018 | 4.030 | 4.100 | 3.800 | 3.840 | 1,466,600 | -0.15(-3.76%) |
Dec 20, 2018 | 3.990 | 4.030 | 3.910 | 3.990 | 780,631 | +0.00(+0.00%) |
Dec 19, 2018 | 4.010 | 4.180 | 3.900 | 3.990 | 1,689,474 | +0.01(+0.25%) |
Dec 18, 2018 | 3.510 | 4.170 | 3.430 | 3.980 | 1,931,362 | +0.61(+18.10%) |
Dec 17, 2018 | 3.700 | 3.760 | 3.330 | 3.370 | 1,120,506 | -0.34(-9.16%) |
Dec 14, 2018 | 3.790 | 3.840 | 3.700 | 3.710 | 557,100 | -0.12(-3.13%) |
Dec 13, 2018 | 3.900 | 3.910 | 3.763 | 3.830 | 486,148 | -0.06(-1.54%) |
Dec 12, 2018 | 3.920 | 3.985 | 3.880 | 3.890 | 572,053 | +0.00(+0.00%) |
Dec 11, 2018 | 3.970 | 3.970 | 3.780 | 3.890 | 515,065 | -0.02(-0.51%) |
Dec 10, 2018 | 3.970 | 4.000 | 3.850 | 3.910 | 513,598 | -0.04(-1.01%) |
Dec 07, 2018 | 3.990 | 4.120 | 3.950 | 3.950 | 574,300 | -0.06(-1.50%) |
Dec 06, 2018 | 3.940 | 4.010 | 3.930 | 4.010 | 1,164,514 | +0.00(+0.00%) |
Dec 04, 2018 | 4.070 | 4.160 | 3.960 | 4.010 | 1,020,700 | -0.05(-1.23%) |
Dec 03, 2018 | 4.100 | 4.130 | 3.990 | 4.060 | 623,169 | +0.03(+0.74%) |
Nov 30, 2018 | 4.030 | 4.140 | 3.960 | 4.030 | 661,100 | +0.04(+1.00%) |
Nov 29, 2018 | 4.030 | 4.090 | 3.970 | 3.990 | 403,634 | -0.07(-1.72%) |
Nov 28, 2018 | 4.000 | 4.080 | 3.970 | 4.060 | 609,883 | +0.09(+2.27%) |
Nov 27, 2018 | 4.070 | 4.090 | 3.960 | 3.970 | 561,625 | -0.12(-2.93%) |
Nov 26, 2018 | 3.990 | 4.110 | 3.960 | 4.090 | 716,001 | +0.13(+3.28%) |
Nov 23, 2018 | 3.940 | 4.065 | 3.870 | 3.960 | 550,500 | +0.00(+0.00%) |
Nov 21, 2018 | 3.960 | 3.960 | 3.960 | 0 | +0.23(+6.17%) | |
Nov 20, 2018 | 3.740 | 3.840 | 3.660 | 3.730 | 1,052,580 | -0.07(-1.84%) |
Nov 19, 2018 | 4.000 | 4.030 | 3.680 | 3.800 | 1,449,274 | +0.04(+1.06%) |
Nov 16, 2018 | 3.830 | 3.890 | 3.680 | 3.760 | 952,900 | -0.12(-3.09%) |
Nov 15, 2018 | 3.830 | 3.948 | 3.785 | 3.880 | 709,191 | +0.08(+2.11%) |
Nov 14, 2018 | 3.930 | 4.040 | 3.730 | 3.800 | 654,664 | -0.15(-3.80%) |
Nov 13, 2018 | 3.760 | 4.040 | 3.755 | 3.950 | 960,930 | +0.20(+5.33%) |
Nov 12, 2018 | 3.850 | 3.990 | 3.720 | 3.750 | 1,033,517 | -0.11(-2.85%) |
Nov 09, 2018 | 4.100 | 4.130 | 3.835 | 3.860 | 1,511,200 | -0.21(-5.16%) |
Nov 08, 2018 | 4.180 | 4.350 | 3.880 | 4.070 | 1,179,780 | -0.17(-4.01%) |
Nov 07, 2018 | 4.830 | 4.850 | 3.800 | 4.240 | 2,347,736 | -0.28(-6.19%) |
Nov 06, 2018 | 4.610 | 4.610 | 4.400 | 4.520 | 1,020,991 | -0.04(-0.88%) |
Nov 05, 2018 | 4.460 | 4.590 | 4.260 | 4.560 | 1,300,621 | +0.07(+1.56%) |
Nov 02, 2018 | 4.510 | 4.610 | 4.410 | 4.490 | 685,800 | +0.04(+0.90%) |
Nov 01, 2018 | 4.410 | 4.520 | 4.340 | 4.450 | 866,771 | +0.04(+0.91%) |
Oct 31, 2018 | 4.300 | 4.430 | 4.270 | 4.410 | 675,956 | +0.15(+3.52%) |
Oct 30, 2018 | 4.180 | 4.340 | 4.140 | 4.260 | 730,126 | +0.09(+2.16%) |
Oct 29, 2018 | 4.250 | 4.290 | 4.070 | 4.170 | 929,270 | +0.05(+1.21%) |
Oct 26, 2018 | 4.190 | 4.370 | 4.110 | 4.120 | 861,700 | -0.16(-3.74%) |
Oct 25, 2018 | 4.150 | 4.330 | 4.110 | 4.280 | 1,384,726 | +0.08(+1.90%) |
Oct 24, 2018 | 4.420 | 4.440 | 4.190 | 4.200 | 476,746 | -0.20(-4.55%) |
Oct 23, 2018 | 4.230 | 4.510 | 4.100 | 4.400 | 977,895 | -0.04(-0.90%) |
Oct 22, 2018 | 4.340 | 4.500 | 4.320 | 4.440 | 398,033 | +0.09(+2.07%) |
Oct 19, 2018 | 4.580 | 4.670 | 4.340 | 4.350 | 1,045,000 | -0.23(-5.02%) |
Oct 18, 2018 | 4.720 | 4.770 | 4.550 | 4.580 | 614,677 | -0.18(-3.78%) |
Oct 17, 2018 | 4.760 | 4.840 | 4.670 | 4.760 | 557,754 | -0.09(-1.86%) |
Oct 16, 2018 | 4.780 | 4.920 | 4.780 | 4.850 | 728,875 | +0.16(+3.41%) |
Oct 15, 2018 | 4.760 | 4.830 | 4.630 | 4.690 | 691,377 | -0.13(-2.70%) |
Oct 12, 2018 | 4.800 | 4.860 | 4.740 | 4.820 | 489,100 | +0.10(+2.12%) |
Oct 11, 2018 | 4.750 | 4.850 | 4.240 | 4.720 | 1,240,027 | -0.16(-3.28%) |
Oct 10, 2018 | 5.250 | 5.250 | 4.850 | 4.880 | 1,281,825 | -0.31(-5.97%) |
Oct 09, 2018 | 5.150 | 5.250 | 5.100 | 5.190 | 633,472 | +0.04(+0.78%) |
Oct 08, 2018 | 5.400 | 5.630 | 5.120 | 5.150 | 1,615,406 | -0.24(-4.45%) |
Oct 05, 2018 | 5.510 | 5.590 | 5.300 | 5.390 | 2,034,000 | -0.10(-1.82%) |
Oct 04, 2018 | 4.900 | 5.500 | 4.850 | 5.490 | 2,300,489 | +0.59(+12.04%) |
Oct 03, 2018 | 4.850 | 5.010 | 4.790 | 4.900 | 509,534 | +0.05(+1.03%) |
Oct 02, 2018 | 4.900 | 4.905 | 4.750 | 4.850 | 511,703 | -0.05(-1.02%) |