Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 3.018 | 3.067 | 2.994 | 3.002 | 1,711,257 | -0.04(-1.33%) |
Dec 28, 2018 | 3.067 | 3.079 | 3.018 | 3.042 | 861,452 | +0.02(+0.80%) |
Dec 27, 2018 | 3.018 | 3.055 | 2.970 | 3.018 | 1,449,754 | +0.02(+0.54%) |
Dec 26, 2018 | 2.962 | 3.010 | 2.921 | 3.002 | 576,117 | +0.10(+3.33%) |
Dec 24, 2018 | 2.913 | 2.946 | 2.881 | 2.905 | 506,933 | +0.00(+0.00%) |
Dec 21, 2018 | 2.946 | 2.986 | 2.897 | 2.905 | 1,038,526 | -0.07(-2.44%) |
Dec 20, 2018 | 3.018 | 3.026 | 2.946 | 2.978 | 756,854 | -0.12(-3.91%) |
Dec 19, 2018 | 3.188 | 3.188 | 3.067 | 3.099 | 906,332 | -0.15(-4.48%) |
Dec 18, 2018 | 3.268 | 3.268 | 3.212 | 3.244 | 1,037,211 | +0.06(+2.03%) |
Dec 17, 2018 | 3.220 | 3.244 | 3.172 | 3.180 | 727,879 | -0.06(-1.75%) |
Dec 14, 2018 | 3.236 | 3.276 | 3.212 | 3.236 | 490,205 | -0.03(-0.99%) |
Dec 13, 2018 | 3.309 | 3.317 | 3.268 | 3.268 | 627,089 | +0.00(+0.00%) |
Dec 12, 2018 | 3.268 | 3.309 | 3.260 | 3.268 | 571,785 | +0.10(+3.32%) |
Dec 11, 2018 | 3.220 | 3.244 | 3.115 | 3.163 | 1,343,661 | -0.03(-1.01%) |
Dec 10, 2018 | 3.244 | 3.252 | 3.196 | 3.196 | 1,008,949 | -0.11(-3.41%) |
Dec 07, 2018 | 3.341 | 3.381 | 3.285 | 3.309 | 477,318 | -0.05(-1.44%) |
Dec 06, 2018 | 3.341 | 3.365 | 3.293 | 3.357 | 1,128,676 | -0.07(-2.12%) |
Dec 04, 2018 | 3.559 | 3.583 | 3.389 | 3.430 | 1,315,475 | -0.19(-5.13%) |
Dec 03, 2018 | 3.672 | 3.672 | 3.607 | 3.615 | 352,505 | +0.01(+0.22%) |
Nov 30, 2018 | 3.656 | 3.656 | 3.591 | 3.607 | 215,734 | -0.07(-1.97%) |
Nov 29, 2018 | 3.680 | 3.704 | 3.656 | 3.680 | 248,403 | +0.00(+0.00%) |
Nov 28, 2018 | 3.680 | 3.704 | 3.640 | 3.680 | 327,498 | +0.04(+1.11%) |
Nov 27, 2018 | 3.664 | 3.664 | 3.607 | 3.640 | 569,249 | -0.02(-0.44%) |
Nov 26, 2018 | 3.680 | 3.688 | 3.615 | 3.656 | 339,971 | +0.02(+0.67%) |
Nov 23, 2018 | 3.648 | 3.648 | 3.623 | 3.632 | 96,529 | -0.02(-0.44%) |
Nov 21, 2018 | 3.648 | 3.648 | 3.648 | 0 | +0.05(+1.35%) | |
Nov 20, 2018 | 3.615 | 3.640 | 3.599 | 3.599 | 437,365 | +0.00(+0.00%) |
Nov 19, 2018 | 3.648 | 3.672 | 3.591 | 3.599 | 273,738 | -0.06(-1.76%) |
Nov 16, 2018 | 3.623 | 3.672 | 3.623 | 3.664 | 152,538 | +0.02(+0.44%) |
Nov 15, 2018 | 3.615 | 3.664 | 3.615 | 3.648 | 220,822 | +0.00(+0.00%) |
Nov 14, 2018 | 3.680 | 3.696 | 3.623 | 3.648 | 300,035 | +0.01(+0.22%) |
Nov 13, 2018 | 3.640 | 3.712 | 3.632 | 3.640 | 584,433 | -0.02(-0.44%) |
Nov 12, 2018 | 3.704 | 3.736 | 3.656 | 3.656 | 241,971 | -0.10(-2.58%) |
Nov 09, 2018 | 3.736 | 3.753 | 3.720 | 3.753 | 162,699 | -0.02(-0.43%) |
Nov 08, 2018 | 3.761 | 3.793 | 3.728 | 3.769 | 281,138 | -0.04(-1.06%) |
Nov 07, 2018 | 3.801 | 3.817 | 3.769 | 3.809 | 366,790 | -0.04(-1.05%) |
Nov 06, 2018 | 3.833 | 3.866 | 3.833 | 3.849 | 433,262 | +0.03(+0.85%) |
Nov 05, 2018 | 3.809 | 3.833 | 3.777 | 3.817 | 268,866 | +0.08(+2.16%) |
Nov 02, 2018 | 3.793 | 3.829 | 3.720 | 3.736 | 325,027 | -0.05(-1.28%) |
Nov 01, 2018 | 3.753 | 3.793 | 3.728 | 3.785 | 462,262 | -0.01(-0.21%) |
Oct 31, 2018 | 3.841 | 3.841 | 3.761 | 3.793 | 261,267 | -0.10(-2.49%) |
Oct 30, 2018 | 3.833 | 3.890 | 3.817 | 3.890 | 603,617 | +0.03(+0.84%) |
Oct 29, 2018 | 3.857 | 3.898 | 3.817 | 3.857 | 379,358 | +0.01(+0.21%) |
Oct 26, 2018 | 3.841 | 3.890 | 3.817 | 3.849 | 424,158 | -0.06(-1.45%) |
Oct 25, 2018 | 3.825 | 3.922 | 3.809 | 3.906 | 396,367 | +0.11(+2.98%) |
Oct 24, 2018 | 3.922 | 3.922 | 3.793 | 3.793 | 246,123 | -0.17(-4.28%) |
Oct 23, 2018 | 3.890 | 3.987 | 3.882 | 3.962 | 561,097 | -0.02(-0.41%) |
Oct 22, 2018 | 4.003 | 4.003 | 3.954 | 3.979 | 266,590 | +0.00(+0.00%) |
Oct 19, 2018 | 3.979 | 4.003 | 3.962 | 3.979 | 179,799 | +0.01(+0.20%) |
Oct 18, 2018 | 4.019 | 4.035 | 3.966 | 3.970 | 258,673 | -0.06(-1.60%) |
Oct 17, 2018 | 4.003 | 4.051 | 3.999 | 4.035 | 300,401 | +0.06(+1.42%) |
Oct 16, 2018 | 3.898 | 3.979 | 3.890 | 3.979 | 798,141 | +0.10(+2.49%) |
Oct 15, 2018 | 3.841 | 3.906 | 3.833 | 3.882 | 558,838 | +0.02(+0.42%) |
Oct 12, 2018 | 3.890 | 3.890 | 3.793 | 3.866 | 247,333 | +0.00(+0.00%) |
Oct 11, 2018 | 3.922 | 3.922 | 3.825 | 3.866 | 273,990 | -0.08(-2.04%) |
Oct 10, 2018 | 4.011 | 4.019 | 3.938 | 3.946 | 242,018 | -0.06(-1.61%) |
Oct 09, 2018 | 3.954 | 4.075 | 3.954 | 4.011 | 335,308 | +0.00(+0.00%) |
Oct 08, 2018 | 3.987 | 4.019 | 3.962 | 4.011 | 206,758 | +0.03(+0.81%) |
Oct 05, 2018 | 3.987 | 3.995 | 3.954 | 3.979 | 194,421 | +0.06(+1.44%) |
Oct 04, 2018 | 3.946 | 3.954 | 3.906 | 3.922 | 149,777 | +0.01(+0.21%) |
Oct 03, 2018 | 3.898 | 3.914 | 3.890 | 3.914 | 190,959 | -0.04(-1.02%) |
Oct 02, 2018 | 3.906 | 3.970 | 3.901 | 3.954 | 258,653 | +0.00(+0.00%) |