Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 2.902 | 2.950 | 2.902 | 2.924 | 221,322 | +0.02(+0.74%) |
Jan 30, 2019 | 2.945 | 2.977 | 2.881 | 2.902 | 381,463 | -0.05(-1.81%) |
Jan 29, 2019 | 2.988 | 3.014 | 2.950 | 2.956 | 167,115 | -0.02(-0.54%) |
Jan 28, 2019 | 3.089 | 3.185 | 2.929 | 2.972 | 223,041 | -0.12(-3.97%) |
Jan 25, 2019 | 3.052 | 3.150 | 3.046 | 3.094 | 164,009 | +0.06(+2.11%) |
Jan 24, 2019 | 2.988 | 3.030 | 2.881 | 3.030 | 475,325 | +0.04(+1.43%) |
Jan 23, 2019 | 3.041 | 3.046 | 2.950 | 2.988 | 397,772 | -0.01(-0.18%) |
Jan 22, 2019 | 3.212 | 3.217 | 2.972 | 2.993 | 299,336 | -0.26(-7.88%) |
Jan 18, 2019 | 3.276 | 3.294 | 3.228 | 3.249 | 324,832 | +0.01(+0.16%) |
Jan 17, 2019 | 3.334 | 3.380 | 3.228 | 3.244 | 201,916 | -0.12(-3.65%) |
Jan 16, 2019 | 3.361 | 3.382 | 3.329 | 3.366 | 159,506 | +0.01(+0.16%) |
Jan 15, 2019 | 3.382 | 3.388 | 3.333 | 3.361 | 142,116 | -0.01(-0.16%) |
Jan 14, 2019 | 3.350 | 3.420 | 3.334 | 3.366 | 138,570 | -0.02(-0.47%) |
Jan 11, 2019 | 3.372 | 3.441 | 3.324 | 3.382 | 284,157 | -0.02(-0.63%) |
Jan 10, 2019 | 3.420 | 3.436 | 3.308 | 3.404 | 270,176 | -0.06(-1.85%) |
Jan 09, 2019 | 3.468 | 3.510 | 3.441 | 3.468 | 302,659 | +0.04(+1.25%) |
Jan 08, 2019 | 3.318 | 3.452 | 3.286 | 3.425 | 638,607 | +0.12(+3.72%) |
Jan 07, 2019 | 3.228 | 3.334 | 3.206 | 3.302 | 345,457 | +0.06(+1.98%) |
Jan 04, 2019 | 3.094 | 3.270 | 3.073 | 3.238 | 856,409 | +0.18(+5.75%) |
Jan 03, 2019 | 3.078 | 3.105 | 3.030 | 3.062 | 572,984 | -0.04(-1.37%) |
Jan 02, 2019 | 3.078 | 3.142 | 2.945 | 3.105 | 619,163 | -0.01(-0.17%) |
Dec 31, 2018 | 3.121 | 3.148 | 3.094 | 3.110 | 305,150 | +0.00(+0.00%) |
Dec 28, 2018 | 3.094 | 3.158 | 3.046 | 3.110 | 349,574 | +0.04(+1.39%) |
Dec 27, 2018 | 3.046 | 3.073 | 2.988 | 3.068 | 209,511 | -0.03(-1.03%) |
Dec 26, 2018 | 3.084 | 3.121 | 2.988 | 3.100 | 298,320 | +0.03(+1.04%) |
Dec 24, 2018 | 3.132 | 3.206 | 3.068 | 3.068 | 214,805 | -0.08(-2.54%) |
Dec 21, 2018 | 3.014 | 3.206 | 3.014 | 3.148 | 451,166 | +0.11(+3.69%) |
Dec 20, 2018 | 3.100 | 3.150 | 3.020 | 3.036 | 360,812 | -0.10(-3.23%) |
Dec 19, 2018 | 3.244 | 3.324 | 3.105 | 3.137 | 434,197 | -0.09(-2.81%) |
Dec 18, 2018 | 3.302 | 3.313 | 3.222 | 3.228 | 205,302 | -0.05(-1.47%) |
Dec 17, 2018 | 3.340 | 3.350 | 3.222 | 3.276 | 342,355 | -0.06(-1.92%) |
Dec 14, 2018 | 3.414 | 3.436 | 3.318 | 3.340 | 207,870 | -0.11(-3.25%) |
Dec 13, 2018 | 3.510 | 3.537 | 3.414 | 3.452 | 115,097 | -0.11(-3.00%) |
Dec 12, 2018 | 3.574 | 3.623 | 3.542 | 3.558 | 110,174 | +0.04(+1.06%) |
Dec 11, 2018 | 3.537 | 3.572 | 3.478 | 3.521 | 177,711 | +0.02(+0.61%) |
Dec 10, 2018 | 3.596 | 3.601 | 3.382 | 3.500 | 205,022 | -0.01(-0.30%) |
Dec 07, 2018 | 3.574 | 3.639 | 3.510 | 3.510 | 162,509 | -0.05(-1.35%) |
Dec 06, 2018 | 3.628 | 3.655 | 3.500 | 3.558 | 272,148 | -0.12(-3.19%) |
Dec 04, 2018 | 3.809 | 3.889 | 3.665 | 3.676 | 320,520 | -0.13(-3.37%) |
Dec 03, 2018 | 3.905 | 3.937 | 3.713 | 3.804 | 432,555 | +0.05(+1.42%) |
Nov 30, 2018 | 3.804 | 3.852 | 3.735 | 3.751 | 224,926 | -0.09(-2.23%) |
Nov 29, 2018 | 3.927 | 3.964 | 3.825 | 3.836 | 132,735 | -0.10(-2.57%) |
Nov 28, 2018 | 3.911 | 4.001 | 3.820 | 3.937 | 107,248 | +0.04(+1.10%) |
Nov 27, 2018 | 3.836 | 3.953 | 3.836 | 3.895 | 131,389 | +0.02(+0.55%) |
Nov 26, 2018 | 3.761 | 3.921 | 3.756 | 3.873 | 153,582 | +0.14(+3.71%) |
Nov 23, 2018 | 3.831 | 3.847 | 3.708 | 3.735 | 138,330 | -0.14(-3.71%) |
Nov 21, 2018 | 3.879 | 3.879 | 3.879 | 0 | +0.18(+4.91%) | |
Nov 20, 2018 | 3.863 | 3.887 | 3.655 | 3.697 | 316,243 | -0.19(-4.81%) |
Nov 19, 2018 | 3.964 | 3.991 | 3.879 | 3.884 | 312,305 | -0.11(-2.80%) |
Nov 16, 2018 | 4.033 | 4.039 | 3.927 | 3.996 | 192,500 | -0.05(-1.19%) |
Nov 15, 2018 | 4.017 | 4.081 | 3.916 | 4.044 | 105,299 | +0.00(+0.00%) |
Nov 14, 2018 | 4.076 | 4.097 | 3.975 | 4.044 | 134,472 | +0.02(+0.53%) |
Nov 13, 2018 | 4.039 | 4.087 | 3.953 | 4.023 | 149,060 | +0.01(+0.27%) |
Nov 12, 2018 | 4.023 | 4.092 | 3.948 | 4.012 | 169,096 | +0.02(+0.40%) |
Nov 09, 2018 | 4.316 | 4.316 | 3.991 | 3.996 | 227,551 | -0.36(-8.32%) |
Nov 08, 2018 | 4.401 | 4.428 | 4.305 | 4.359 | 144,671 | -0.08(-1.80%) |
Nov 07, 2018 | 4.401 | 4.455 | 4.348 | 4.439 | 231,832 | +0.07(+1.59%) |
Nov 06, 2018 | 4.300 | 4.412 | 4.263 | 4.369 | 247,185 | +0.09(+2.12%) |
Nov 05, 2018 | 4.311 | 4.348 | 4.224 | 4.279 | 150,352 | -0.03(-0.74%) |
Nov 02, 2018 | 4.225 | 4.375 | 4.177 | 4.311 | 330,642 | +0.11(+2.67%) |