Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 3.120 | 3.190 | 3.070 | 3.190 | 2,753,270 | +0.14(+4.59%) |
Jan 30, 2019 | 3.050 | 3.210 | 3.030 | 3.050 | 381,269 | +0.00(+0.00%) |
Jan 29, 2019 | 3.080 | 3.100 | 2.930 | 3.050 | 3,129 | +0.00(+0.00%) |
Jan 28, 2019 | 3.020 | 3.100 | 2.930 | 3.050 | 17,393 | -0.02(-0.65%) |
Jan 25, 2019 | 3.070 | 3.100 | 3.000 | 3.070 | 7,200 | +0.00(+0.00%) |
Jan 24, 2019 | 3.080 | 3.110 | 3.010 | 3.070 | 43,503 | +0.05(+1.66%) |
Jan 23, 2019 | 3.130 | 3.130 | 3.020 | 3.020 | 20,654 | -0.08(-2.58%) |
Jan 22, 2019 | 3.080 | 3.150 | 3.000 | 3.100 | 49,689 | -0.05(-1.59%) |
Jan 18, 2019 | 3.200 | 3.230 | 3.090 | 3.150 | 3,200 | -0.04(-1.25%) |
Jan 17, 2019 | 3.240 | 3.350 | 2.910 | 3.190 | 42,652 | -0.01(-0.31%) |
Jan 16, 2019 | 3.160 | 3.250 | 3.080 | 3.200 | 7,728 | +0.10(+3.23%) |
Jan 15, 2019 | 3.040 | 3.150 | 3.030 | 3.100 | 15,870 | +0.03(+0.98%) |
Jan 14, 2019 | 2.960 | 3.100 | 2.960 | 3.070 | 55,564 | +0.04(+1.32%) |
Jan 11, 2019 | 3.000 | 3.200 | 2.900 | 3.030 | 40,500 | +0.03(+1.00%) |
Jan 10, 2019 | 2.950 | 3.100 | 2.880 | 3.000 | 163,106 | +0.07(+2.39%) |
Jan 09, 2019 | 2.920 | 3.000 | 2.760 | 2.930 | 20,460 | +0.03(+1.03%) |
Jan 08, 2019 | 2.900 | 3.050 | 2.650 | 2.900 | 29,416 | +0.08(+2.84%) |
Jan 07, 2019 | 2.750 | 2.850 | 2.651 | 2.820 | 78,342 | +0.07(+2.55%) |
Jan 04, 2019 | 2.850 | 2.850 | 2.510 | 2.750 | 68,700 | -0.16(-5.50%) |
Jan 03, 2019 | 2.960 | 2.980 | 2.860 | 2.910 | 2,960 | -0.05(-1.69%) |
Jan 02, 2019 | 3.090 | 3.100 | 2.960 | 2.960 | 30,182 | -0.15(-4.82%) |
Dec 31, 2018 | 3.080 | 3.200 | 2.850 | 3.110 | 59,400 | +0.07(+2.30%) |
Dec 28, 2018 | 3.010 | 3.040 | 2.710 | 3.040 | 38,500 | +0.00(+0.00%) |
Dec 27, 2018 | 2.930 | 3.140 | 2.720 | 3.040 | 47,854 | +0.06(+2.01%) |
Dec 26, 2018 | 2.960 | 3.030 | 2.910 | 2.980 | 25,576 | -0.07(-2.30%) |
Dec 24, 2018 | 2.960 | 3.065 | 2.830 | 3.050 | 38,800 | +0.05(+1.67%) |
Dec 21, 2018 | 3.100 | 3.100 | 2.870 | 3.000 | 109,900 | -0.11(-3.54%) |
Dec 20, 2018 | 3.040 | 3.150 | 2.860 | 3.110 | 40,157 | +0.12(+4.01%) |
Dec 19, 2018 | 2.970 | 3.100 | 2.900 | 2.990 | 52,682 | +0.02(+0.67%) |
Dec 18, 2018 | 2.960 | 3.030 | 2.870 | 2.970 | 13,843 | +0.02(+0.68%) |
Dec 17, 2018 | 3.050 | 3.200 | 2.800 | 2.950 | 60,032 | -0.12(-3.91%) |
Dec 14, 2018 | 3.070 | 3.160 | 2.990 | 3.070 | 25,900 | -0.06(-1.92%) |
Dec 13, 2018 | 3.150 | 3.150 | 3.025 | 3.130 | 13,282 | -0.05(-1.57%) |
Dec 12, 2018 | 3.130 | 3.280 | 2.979 | 3.180 | 3,015,316 | +0.17(+5.65%) |
Dec 11, 2018 | 3.140 | 3.140 | 3.000 | 3.010 | 336,416 | -0.13(-4.14%) |
Dec 10, 2018 | 3.120 | 3.140 | 2.860 | 3.140 | 238,337 | +0.02(+0.64%) |
Dec 07, 2018 | 3.140 | 3.150 | 3.120 | 3.120 | 8,400 | -0.05(-1.58%) |
Dec 06, 2018 | 3.350 | 3.350 | 3.060 | 3.170 | 49,135 | -0.25(-7.31%) |
Dec 04, 2018 | 3.250 | 3.475 | 3.080 | 3.420 | 135,400 | +0.27(+8.57%) |
Dec 03, 2018 | 3.350 | 3.350 | 3.140 | 3.150 | 28,808 | -0.14(-4.26%) |
Nov 30, 2018 | 3.350 | 3.760 | 3.190 | 3.290 | 69,400 | -0.01(-0.30%) |
Nov 29, 2018 | 3.270 | 3.340 | 3.250 | 3.300 | 58,445 | +0.01(+0.30%) |
Nov 28, 2018 | 3.300 | 3.370 | 3.193 | 3.290 | 169,186 | -0.01(-0.30%) |
Nov 27, 2018 | 3.210 | 3.300 | 3.130 | 3.300 | 38,561 | +0.15(+4.76%) |
Nov 26, 2018 | 3.180 | 3.290 | 3.070 | 3.150 | 47,677 | -0.01(-0.32%) |
Nov 23, 2018 | 3.140 | 3.200 | 3.060 | 3.160 | 68,300 | -0.03(-0.94%) |
Nov 21, 2018 | 3.190 | 3.190 | 3.190 | 0 | -0.08(-2.45%) | |
Nov 20, 2018 | 3.280 | 3.450 | 3.130 | 3.270 | 119,047 | +0.07(+2.19%) |
Nov 19, 2018 | 3.200 | 3.300 | 3.140 | 3.200 | 29,460 | -0.13(-3.90%) |
Nov 16, 2018 | 3.130 | 3.330 | 3.130 | 3.330 | 1,400 | +0.24(+7.77%) |
Nov 15, 2018 | 3.060 | 3.280 | 3.060 | 3.090 | 5,640 | +0.03(+0.98%) |
Nov 14, 2018 | 3.060 | 3.120 | 3.060 | 3.060 | 59,562 | -0.01(-0.33%) |
Nov 13, 2018 | 3.070 | 3.220 | 3.051 | 3.070 | 442,435 | -0.06(-1.92%) |
Nov 12, 2018 | 3.110 | 3.220 | 3.060 | 3.130 | 21,324 | -0.02(-0.63%) |
Nov 09, 2018 | 3.260 | 3.270 | 3.100 | 3.150 | 30,300 | -0.12(-3.67%) |
Nov 08, 2018 | 3.250 | 3.270 | 3.160 | 3.270 | 5,078 | +0.06(+2.03%) |
Nov 07, 2018 | 3.190 | 3.300 | 3.100 | 3.205 | 33,682 | -0.02(-0.47%) |
Nov 06, 2018 | 3.220 | 3.310 | 3.130 | 3.220 | 61,651 | -0.01(-0.31%) |
Nov 05, 2018 | 3.150 | 3.230 | 3.140 | 3.230 | 17,851 | +0.09(+2.87%) |
Nov 02, 2018 | 3.140 | 3.330 | 3.120 | 3.140 | 24,700 | +0.03(+0.96%) |