Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 3.820 | 3.969 | 3.510 | 3.510 | 27,838 | -0.20(-5.39%) |
Jan 30, 2019 | 3.730 | 4.059 | 3.630 | 3.710 | 44,093 | -0.06(-1.59%) |
Jan 29, 2019 | 3.800 | 4.090 | 3.430 | 3.770 | 78,267 | -0.13(-3.33%) |
Jan 28, 2019 | 4.010 | 4.350 | 3.460 | 3.900 | 109,514 | -0.09(-2.26%) |
Jan 25, 2019 | 3.830 | 4.000 | 3.730 | 3.990 | 54,000 | +0.29(+7.84%) |
Jan 24, 2019 | 3.230 | 3.700 | 3.230 | 3.700 | 33,193 | +0.45(+13.85%) |
Jan 23, 2019 | 3.050 | 3.483 | 3.049 | 3.250 | 12,617 | +0.22(+7.26%) |
Jan 22, 2019 | 3.080 | 3.220 | 3.030 | 3.030 | 12,628 | -0.05(-1.62%) |
Jan 18, 2019 | 3.000 | 3.225 | 3.000 | 3.080 | 36,500 | +0.07(+2.33%) |
Jan 17, 2019 | 2.950 | 3.080 | 2.910 | 3.010 | 14,280 | +0.02(+0.67%) |
Jan 16, 2019 | 3.090 | 3.090 | 2.870 | 2.990 | 39,470 | +0.11(+3.82%) |
Jan 15, 2019 | 3.050 | 3.135 | 2.880 | 2.880 | 23,847 | -0.15(-4.95%) |
Jan 14, 2019 | 2.960 | 3.155 | 2.960 | 3.030 | 10,490 | -0.11(-3.50%) |
Jan 11, 2019 | 3.020 | 3.160 | 2.950 | 3.140 | 11,200 | +0.13(+4.32%) |
Jan 10, 2019 | 3.050 | 3.250 | 2.935 | 3.010 | 48,577 | +0.02(+0.67%) |
Jan 09, 2019 | 2.850 | 3.080 | 2.850 | 2.990 | 19,486 | +0.09(+3.10%) |
Jan 08, 2019 | 3.010 | 3.190 | 2.830 | 2.900 | 29,167 | -0.06(-2.03%) |
Jan 07, 2019 | 2.690 | 3.000 | 2.690 | 2.960 | 9,475 | +0.21(+7.64%) |
Jan 04, 2019 | 2.810 | 2.990 | 2.750 | 2.750 | 11,200 | -0.07(-2.48%) |
Jan 03, 2019 | 2.900 | 2.950 | 2.820 | 2.820 | 2,299 | -0.14(-4.57%) |
Jan 02, 2019 | 2.790 | 3.010 | 2.680 | 2.955 | 20,345 | +0.08(+2.96%) |
Dec 31, 2018 | 2.670 | 3.050 | 2.500 | 2.870 | 120,400 | +0.22(+8.30%) |
Dec 28, 2018 | 2.450 | 2.690 | 2.370 | 2.650 | 124,500 | +0.15(+6.00%) |
Dec 27, 2018 | 2.510 | 2.710 | 2.330 | 2.500 | 69,657 | -0.11(-4.21%) |
Dec 26, 2018 | 2.660 | 2.750 | 2.460 | 2.610 | 91,841 | -0.02(-0.76%) |
Dec 24, 2018 | 2.750 | 2.750 | 2.510 | 2.630 | 15,400 | -0.03(-1.13%) |
Dec 21, 2018 | 2.840 | 2.840 | 2.500 | 2.660 | 71,100 | -0.18(-6.34%) |
Dec 20, 2018 | 2.720 | 2.925 | 2.598 | 2.840 | 57,747 | +0.12(+4.60%) |
Dec 19, 2018 | 2.960 | 3.140 | 2.690 | 2.715 | 132,205 | -0.24(-8.12%) |
Dec 18, 2018 | 3.070 | 3.070 | 2.900 | 2.955 | 47,802 | -0.11(-3.57%) |
Dec 17, 2018 | 3.440 | 3.440 | 3.064 | 3.064 | 35,174 | -0.45(-12.70%) |
Dec 14, 2018 | 3.310 | 3.740 | 3.230 | 3.510 | 15,400 | +0.06(+1.74%) |
Dec 13, 2018 | 3.310 | 3.700 | 3.200 | 3.450 | 18,948 | +0.05(+1.47%) |
Dec 12, 2018 | 3.320 | 3.590 | 3.270 | 3.400 | 30,608 | +0.13(+3.98%) |
Dec 11, 2018 | 3.170 | 3.610 | 3.060 | 3.270 | 101,809 | +0.06(+1.87%) |
Dec 10, 2018 | 3.170 | 3.310 | 3.070 | 3.210 | 22,806 | +0.00(+0.00%) |
Dec 07, 2018 | 3.110 | 3.310 | 3.110 | 3.210 | 24,700 | +0.00(+0.00%) |
Dec 06, 2018 | 3.530 | 3.530 | 3.210 | 3.210 | 30,356 | -0.22(-6.41%) |
Dec 04, 2018 | 3.460 | 3.460 | 3.410 | 3.430 | 400 | -0.11(-3.11%) |
Dec 03, 2018 | 3.470 | 3.540 | 3.430 | 3.540 | 17,306 | -0.06(-1.67%) |
Nov 30, 2018 | 3.680 | 3.800 | 3.600 | 3.600 | 30,400 | -0.10(-2.70%) |
Nov 29, 2018 | 3.440 | 3.700 | 3.317 | 3.700 | 20,770 | +0.23(+6.63%) |
Nov 28, 2018 | 3.580 | 3.740 | 3.411 | 3.470 | 42,758 | -0.19(-5.19%) |
Nov 27, 2018 | 3.690 | 3.690 | 3.550 | 3.660 | 40,480 | -0.05(-1.35%) |
Nov 26, 2018 | 3.500 | 3.870 | 3.500 | 3.710 | 64,728 | +0.24(+6.92%) |
Nov 23, 2018 | 3.450 | 3.530 | 3.420 | 3.470 | 6,900 | -0.10(-2.80%) |
Nov 21, 2018 | 3.570 | 3.570 | 3.570 | 0 | +0.03(+0.85%) | |
Nov 20, 2018 | 3.510 | 3.680 | 3.500 | 3.540 | 47,863 | -0.13(-3.54%) |
Nov 19, 2018 | 3.320 | 3.810 | 3.280 | 3.670 | 57,927 | +0.22(+6.38%) |
Nov 16, 2018 | 3.310 | 3.480 | 3.310 | 3.450 | 23,500 | +0.15(+4.55%) |
Nov 15, 2018 | 3.250 | 3.373 | 3.221 | 3.300 | 12,747 | +0.06(+1.85%) |
Nov 14, 2018 | 3.530 | 3.530 | 2.840 | 3.240 | 150,021 | -0.28(-7.95%) |
Nov 13, 2018 | 3.600 | 3.655 | 3.507 | 3.520 | 63,473 | -0.08(-2.22%) |
Nov 12, 2018 | 3.750 | 3.790 | 3.580 | 3.600 | 13,734 | -0.15(-4.00%) |
Nov 09, 2018 | 3.850 | 4.000 | 3.720 | 3.750 | 30,700 | -0.12(-3.10%) |
Nov 08, 2018 | 3.980 | 4.000 | 3.805 | 3.870 | 37,818 | -0.11(-2.76%) |
Nov 07, 2018 | 4.150 | 4.150 | 3.809 | 3.980 | 23,665 | +0.02(+0.51%) |
Nov 06, 2018 | 3.800 | 3.960 | 3.575 | 3.960 | 99,334 | +0.01(+0.25%) |
Nov 05, 2018 | 4.100 | 4.260 | 3.950 | 3.950 | 40,701 | -0.11(-2.71%) |
Nov 02, 2018 | 4.500 | 4.510 | 3.990 | 4.060 | 64,000 | -0.43(-9.58%) |