Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 4.310 | 4.490 | 4.280 | 4.390 | 102,057 | +0.07(+1.62%) |
Jan 30, 2019 | 4.320 | 4.380 | 4.270 | 4.320 | 59,230 | +0.02(+0.47%) |
Jan 29, 2019 | 4.200 | 4.340 | 4.200 | 4.300 | 38,146 | +0.11(+2.63%) |
Jan 28, 2019 | 4.250 | 4.300 | 4.170 | 4.190 | 113,783 | -0.06(-1.41%) |
Jan 25, 2019 | 4.450 | 4.470 | 4.220 | 4.250 | 158,600 | -0.04(-0.93%) |
Jan 24, 2019 | 4.300 | 4.370 | 4.270 | 4.290 | 43,013 | +0.00(+0.00%) |
Jan 23, 2019 | 4.290 | 4.350 | 4.250 | 4.290 | 90,996 | +0.01(+0.23%) |
Jan 22, 2019 | 4.250 | 4.350 | 4.220 | 4.280 | 132,237 | -0.01(-0.23%) |
Jan 18, 2019 | 4.340 | 4.510 | 4.120 | 4.290 | 310,000 | -0.03(-0.69%) |
Jan 17, 2019 | 4.100 | 4.460 | 4.100 | 4.320 | 183,207 | +0.20(+4.85%) |
Jan 16, 2019 | 4.020 | 4.130 | 4.020 | 4.120 | 106,271 | +0.03(+0.73%) |
Jan 15, 2019 | 3.990 | 4.180 | 3.950 | 4.090 | 97,148 | +0.11(+2.76%) |
Jan 14, 2019 | 3.910 | 4.120 | 3.910 | 3.980 | 134,494 | +0.04(+1.02%) |
Jan 11, 2019 | 3.900 | 4.020 | 3.870 | 3.940 | 116,300 | +0.02(+0.51%) |
Jan 10, 2019 | 3.860 | 3.960 | 3.840 | 3.920 | 62,659 | +0.02(+0.51%) |
Jan 09, 2019 | 3.820 | 3.930 | 3.820 | 3.900 | 59,713 | +0.09(+2.36%) |
Jan 08, 2019 | 3.870 | 3.970 | 3.740 | 3.810 | 117,274 | -0.02(-0.52%) |
Jan 07, 2019 | 3.730 | 3.860 | 3.610 | 3.830 | 79,639 | +0.10(+2.68%) |
Jan 04, 2019 | 3.630 | 3.780 | 3.560 | 3.730 | 92,400 | +0.16(+4.48%) |
Jan 03, 2019 | 3.680 | 3.850 | 3.511 | 3.570 | 87,358 | -0.13(-3.51%) |
Jan 02, 2019 | 3.650 | 3.770 | 3.620 | 3.700 | 98,739 | +0.00(+0.00%) |
Dec 31, 2018 | 3.750 | 3.800 | 3.640 | 3.700 | 140,400 | -0.06(-1.60%) |
Dec 28, 2018 | 3.750 | 3.840 | 3.690 | 3.760 | 103,000 | +0.04(+1.08%) |
Dec 27, 2018 | 3.740 | 3.840 | 3.610 | 3.720 | 106,006 | -0.08(-2.11%) |
Dec 26, 2018 | 3.660 | 3.810 | 3.610 | 3.800 | 126,133 | +0.19(+5.26%) |
Dec 24, 2018 | 3.660 | 3.690 | 3.530 | 3.610 | 118,100 | -0.09(-2.43%) |
Dec 21, 2018 | 3.800 | 3.840 | 3.660 | 3.700 | 337,700 | -0.09(-2.37%) |
Dec 20, 2018 | 3.920 | 3.990 | 3.760 | 3.790 | 214,611 | -0.13(-3.32%) |
Dec 19, 2018 | 4.060 | 4.090 | 3.900 | 3.920 | 165,212 | -0.12(-2.97%) |
Dec 18, 2018 | 4.080 | 4.090 | 3.950 | 4.040 | 78,360 | +0.03(+0.75%) |
Dec 17, 2018 | 4.160 | 4.200 | 3.980 | 4.010 | 181,364 | -0.14(-3.37%) |
Dec 14, 2018 | 4.370 | 4.430 | 4.120 | 4.150 | 84,100 | -0.23(-5.25%) |
Dec 13, 2018 | 4.250 | 4.460 | 4.240 | 4.380 | 275,805 | +0.10(+2.34%) |
Dec 12, 2018 | 4.090 | 4.650 | 4.080 | 4.280 | 429,408 | +0.24(+5.94%) |
Dec 11, 2018 | 4.040 | 4.100 | 3.880 | 4.040 | 192,339 | +0.11(+2.80%) |
Dec 10, 2018 | 3.820 | 3.960 | 3.790 | 3.930 | 153,569 | +0.11(+2.88%) |
Dec 07, 2018 | 4.030 | 4.090 | 3.800 | 3.820 | 134,900 | -0.21(-5.21%) |
Dec 06, 2018 | 3.900 | 4.090 | 3.900 | 4.030 | 135,002 | +0.08(+2.03%) |
Dec 04, 2018 | 4.170 | 4.230 | 3.930 | 3.950 | 120,800 | -0.24(-5.73%) |
Dec 03, 2018 | 4.200 | 4.240 | 4.170 | 4.190 | 53,364 | +0.02(+0.48%) |
Nov 30, 2018 | 4.260 | 4.270 | 4.170 | 4.170 | 112,100 | -0.09(-2.11%) |
Nov 29, 2018 | 4.340 | 4.400 | 4.240 | 4.260 | 82,804 | -0.11(-2.52%) |
Nov 28, 2018 | 4.150 | 4.450 | 4.130 | 4.370 | 147,214 | +0.24(+5.81%) |
Nov 27, 2018 | 4.250 | 4.250 | 4.090 | 4.130 | 73,250 | -0.12(-2.82%) |
Nov 26, 2018 | 4.450 | 4.450 | 4.250 | 4.250 | 67,835 | -0.18(-4.06%) |
Nov 23, 2018 | 4.250 | 4.480 | 4.250 | 4.430 | 69,000 | +0.13(+3.02%) |
Nov 21, 2018 | 4.300 | 4.300 | 4.300 | 0 | +0.00(+0.00%) | |
Nov 20, 2018 | 4.250 | 4.330 | 4.250 | 4.300 | 85,114 | +0.01(+0.23%) |
Nov 19, 2018 | 4.380 | 4.380 | 4.250 | 4.290 | 116,638 | -0.09(-2.05%) |
Nov 16, 2018 | 4.430 | 4.460 | 4.380 | 4.380 | 80,100 | -0.10(-2.23%) |
Nov 15, 2018 | 4.400 | 4.480 | 4.350 | 4.480 | 115,687 | +0.08(+1.82%) |
Nov 14, 2018 | 4.520 | 4.520 | 4.400 | 4.400 | 67,893 | -0.08(-1.79%) |
Nov 13, 2018 | 4.540 | 4.590 | 4.450 | 4.480 | 133,962 | -0.02(-0.44%) |
Nov 12, 2018 | 4.630 | 4.630 | 4.480 | 4.500 | 70,143 | -0.13(-2.81%) |
Nov 09, 2018 | 4.840 | 4.850 | 4.590 | 4.630 | 49,200 | -0.22(-4.54%) |
Nov 08, 2018 | 4.640 | 4.850 | 4.610 | 4.850 | 132,485 | +0.15(+3.19%) |
Nov 07, 2018 | 4.570 | 4.720 | 4.490 | 4.700 | 389,133 | +0.16(+3.52%) |
Nov 06, 2018 | 4.440 | 4.620 | 4.430 | 4.540 | 146,168 | +0.07(+1.57%) |
Nov 05, 2018 | 4.530 | 4.610 | 4.460 | 4.470 | 67,734 | -0.06(-1.32%) |
Nov 02, 2018 | 4.750 | 4.750 | 4.400 | 4.530 | 160,800 | -0.04(-0.88%) |