Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 3.000 | 3.100 | 2.840 | 2.900 | 275,500 | -0.06(-2.03%) |
Dec 28, 2018 | 2.730 | 3.030 | 2.730 | 2.960 | 496,800 | +0.24(+8.82%) |
Dec 27, 2018 | 2.720 | 2.800 | 2.600 | 2.720 | 347,281 | -0.02(-0.73%) |
Dec 26, 2018 | 2.800 | 2.810 | 2.640 | 2.740 | 413,101 | -0.07(-2.49%) |
Dec 24, 2018 | 2.760 | 2.870 | 2.760 | 2.810 | 157,100 | -0.01(-0.35%) |
Dec 21, 2018 | 3.040 | 3.040 | 2.800 | 2.820 | 445,600 | -0.07(-2.42%) |
Dec 20, 2018 | 3.060 | 3.140 | 2.860 | 2.890 | 306,031 | -0.17(-5.56%) |
Dec 19, 2018 | 3.150 | 3.290 | 3.040 | 3.060 | 253,640 | -0.09(-2.86%) |
Dec 18, 2018 | 3.170 | 3.310 | 3.120 | 3.150 | 252,656 | -0.02(-0.63%) |
Dec 17, 2018 | 3.270 | 3.370 | 3.140 | 3.170 | 305,274 | -0.17(-5.09%) |
Dec 14, 2018 | 3.410 | 3.530 | 3.320 | 3.340 | 208,000 | -0.09(-2.62%) |
Dec 13, 2018 | 3.520 | 3.520 | 3.420 | 3.430 | 126,289 | -0.07(-2.00%) |
Dec 12, 2018 | 3.480 | 3.630 | 3.447 | 3.500 | 192,249 | +0.09(+2.64%) |
Dec 11, 2018 | 3.560 | 3.612 | 3.400 | 3.410 | 249,585 | -0.12(-3.40%) |
Dec 10, 2018 | 3.620 | 3.630 | 3.510 | 3.530 | 230,858 | -0.09(-2.49%) |
Dec 07, 2018 | 3.680 | 3.750 | 3.610 | 3.620 | 115,100 | -0.07(-1.90%) |
Dec 06, 2018 | 3.700 | 3.785 | 3.590 | 3.690 | 232,346 | -0.10(-2.64%) |
Dec 04, 2018 | 3.830 | 3.930 | 3.770 | 3.790 | 327,200 | -0.08(-2.07%) |
Dec 03, 2018 | 3.930 | 4.020 | 3.840 | 3.870 | 262,709 | -0.02(-0.51%) |
Nov 30, 2018 | 3.900 | 3.960 | 3.870 | 3.890 | 148,500 | -0.04(-1.02%) |
Nov 29, 2018 | 3.900 | 4.030 | 3.900 | 3.930 | 272,410 | +0.04(+1.03%) |
Nov 28, 2018 | 3.860 | 3.900 | 3.820 | 3.890 | 125,670 | +0.08(+2.10%) |
Nov 27, 2018 | 3.870 | 3.910 | 3.800 | 3.810 | 165,565 | -0.09(-2.31%) |
Nov 26, 2018 | 4.050 | 4.054 | 3.880 | 3.900 | 196,857 | -0.12(-2.99%) |
Nov 23, 2018 | 3.870 | 4.040 | 3.870 | 4.020 | 94,100 | +0.09(+2.29%) |
Nov 21, 2018 | 3.930 | 3.930 | 3.930 | 0 | +0.11(+2.88%) | |
Nov 20, 2018 | 3.800 | 3.930 | 3.760 | 3.820 | 216,174 | -0.06(-1.55%) |
Nov 19, 2018 | 4.010 | 4.090 | 3.870 | 3.880 | 194,927 | -0.18(-4.43%) |
Nov 16, 2018 | 4.100 | 4.210 | 3.930 | 4.060 | 508,300 | -0.09(-2.17%) |
Nov 15, 2018 | 3.850 | 4.200 | 3.810 | 4.150 | 379,242 | +0.38(+10.08%) |
Nov 14, 2018 | 3.700 | 4.040 | 3.700 | 3.770 | 594,467 | +0.08(+2.17%) |
Nov 13, 2018 | 3.920 | 4.000 | 3.680 | 3.690 | 511,621 | -0.16(-4.16%) |
Nov 12, 2018 | 4.150 | 4.210 | 3.830 | 3.850 | 337,477 | -0.36(-8.55%) |
Nov 09, 2018 | 4.240 | 4.270 | 4.140 | 4.210 | 141,000 | -0.09(-2.09%) |
Nov 08, 2018 | 4.200 | 4.320 | 4.120 | 4.300 | 211,655 | +0.08(+1.90%) |
Nov 07, 2018 | 4.200 | 4.360 | 4.120 | 4.220 | 287,617 | +0.01(+0.24%) |
Nov 06, 2018 | 4.230 | 4.370 | 4.180 | 4.210 | 340,873 | -0.01(-0.24%) |
Nov 05, 2018 | 4.340 | 4.390 | 4.170 | 4.220 | 217,527 | -0.15(-3.43%) |
Nov 02, 2018 | 4.490 | 4.510 | 3.900 | 4.370 | 606,800 | -0.12(-2.67%) |
Nov 01, 2018 | 4.210 | 4.540 | 4.190 | 4.490 | 359,323 | +0.31(+7.42%) |
Oct 31, 2018 | 4.100 | 4.200 | 4.050 | 4.180 | 161,413 | +0.18(+4.50%) |
Oct 30, 2018 | 4.070 | 4.150 | 3.950 | 4.000 | 162,694 | -0.09(-2.20%) |
Oct 29, 2018 | 4.150 | 4.242 | 4.020 | 4.090 | 150,032 | +0.04(+0.99%) |
Oct 26, 2018 | 4.040 | 4.140 | 3.950 | 4.050 | 169,700 | -0.08(-1.94%) |
Oct 25, 2018 | 4.010 | 4.160 | 3.960 | 4.130 | 217,176 | +0.18(+4.56%) |
Oct 24, 2018 | 4.200 | 4.240 | 3.950 | 3.950 | 210,422 | -0.26(-6.18%) |
Oct 23, 2018 | 4.200 | 4.290 | 4.150 | 4.210 | 124,686 | -0.06(-1.41%) |
Oct 22, 2018 | 4.280 | 4.350 | 4.170 | 4.270 | 136,844 | +0.02(+0.47%) |
Oct 19, 2018 | 4.410 | 4.420 | 4.230 | 4.250 | 134,900 | -0.10(-2.30%) |
Oct 18, 2018 | 4.510 | 4.510 | 4.270 | 4.350 | 181,661 | -0.17(-3.76%) |
Oct 17, 2018 | 4.540 | 4.560 | 4.440 | 4.520 | 159,060 | -0.01(-0.22%) |
Oct 16, 2018 | 4.210 | 4.570 | 4.150 | 4.530 | 297,012 | +0.36(+8.63%) |
Oct 15, 2018 | 4.210 | 4.240 | 4.070 | 4.170 | 279,227 | -0.05(-1.18%) |
Oct 12, 2018 | 4.270 | 4.390 | 4.170 | 4.220 | 154,800 | +0.05(+1.20%) |
Oct 11, 2018 | 4.170 | 4.280 | 4.090 | 4.170 | 131,698 | -0.01(-0.24%) |
Oct 10, 2018 | 4.340 | 4.400 | 4.160 | 4.180 | 234,088 | -0.18(-4.13%) |
Oct 09, 2018 | 4.380 | 4.550 | 4.300 | 4.360 | 202,832 | -0.04(-0.91%) |
Oct 08, 2018 | 4.500 | 4.540 | 4.340 | 4.400 | 255,628 | -0.08(-1.79%) |
Oct 05, 2018 | 4.500 | 4.830 | 4.450 | 4.480 | 619,200 | +0.16(+3.70%) |
Oct 04, 2018 | 4.510 | 4.510 | 4.250 | 4.320 | 328,126 | -0.21(-4.64%) |
Oct 03, 2018 | 4.430 | 4.540 | 4.395 | 4.530 | 168,554 | +0.08(+1.80%) |
Oct 02, 2018 | 4.480 | 4.610 | 4.430 | 4.450 | 177,897 | -0.05(-1.11%) |