Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 3.538 | 3.602 | 3.538 | 3.576 | 8,752 | +0.01(+0.27%) |
Jan 30, 2019 | 3.595 | 3.603 | 3.553 | 3.567 | 6,197 | +0.02(+0.71%) |
Jan 29, 2019 | 3.552 | 3.552 | 3.542 | 3.542 | 3,230 | +0.01(+0.37%) |
Jan 28, 2019 | 3.550 | 3.550 | 3.529 | 3.529 | 9,264 | +0.00(+0.00%) |
Jan 25, 2019 | 3.481 | 3.567 | 3.481 | 3.529 | 8,913 | +0.07(+1.93%) |
Jan 24, 2019 | 3.462 | 3.462 | 3.462 | 3.462 | 3,153 | +0.03(+0.83%) |
Jan 23, 2019 | 3.500 | 3.512 | 3.433 | 3.433 | 2,608 | +0.08(+2.27%) |
Jan 22, 2019 | 3.519 | 3.519 | 3.357 | 3.357 | 5,772 | -0.14(-4.09%) |
Jan 18, 2019 | 3.490 | 3.500 | 3.490 | 3.500 | 1,048 | +0.05(+1.38%) |
Jan 17, 2019 | 3.481 | 3.504 | 3.452 | 3.452 | 2,212 | +0.01(+0.28%) |
Jan 16, 2019 | 3.366 | 3.529 | 3.366 | 3.443 | 2,973 | +0.08(+2.43%) |
Jan 15, 2019 | 3.290 | 3.361 | 3.290 | 3.361 | 553 | +0.05(+1.66%) |
Jan 14, 2019 | 3.306 | 3.306 | 3.306 | 3.306 | 222 | +0.06(+1.96%) |
Jan 11, 2019 | 3.242 | 3.242 | 3.233 | 3.242 | 2,621 | +0.09(+2.83%) |
Jan 10, 2019 | 3.204 | 3.204 | 3.138 | 3.153 | 11,093 | -0.04(-1.30%) |
Jan 09, 2019 | 3.225 | 3.225 | 3.195 | 3.195 | 7,972 | +0.00(+0.00%) |
Jan 08, 2019 | 3.223 | 3.233 | 3.195 | 3.195 | 7,350 | +0.02(+0.55%) |
Jan 07, 2019 | 3.171 | 3.204 | 3.163 | 3.177 | 5,648 | +0.03(+0.96%) |
Jan 04, 2019 | 3.147 | 3.147 | 3.118 | 3.147 | 1,782 | +0.12(+4.10%) |
Jan 03, 2019 | 3.166 | 3.201 | 3.023 | 3.023 | 8,347 | -0.14(-4.52%) |
Jan 02, 2019 | 3.242 | 3.242 | 3.110 | 3.166 | 2,186 | +0.04(+1.22%) |
Dec 31, 2018 | 3.099 | 3.185 | 3.099 | 3.128 | 4,404 | -0.01(-0.30%) |
Dec 28, 2018 | 3.233 | 3.233 | 3.090 | 3.138 | 7,864 | +0.13(+4.44%) |
Dec 27, 2018 | 2.966 | 3.071 | 2.966 | 3.004 | 4,130 | -0.04(-1.25%) |
Dec 26, 2018 | 2.994 | 3.042 | 2.956 | 3.042 | 3,650 | +0.12(+4.01%) |
Dec 24, 2018 | 2.928 | 2.956 | 2.904 | 2.925 | 3,879 | -0.03(-1.06%) |
Dec 21, 2018 | 3.090 | 3.090 | 2.956 | 2.956 | 8,913 | -0.01(-0.32%) |
Dec 20, 2018 | 3.090 | 3.095 | 2.966 | 2.966 | 7,891 | -0.15(-4.89%) |
Dec 19, 2018 | 3.052 | 3.128 | 3.052 | 3.118 | 2,656 | +0.03(+1.05%) |
Dec 18, 2018 | 3.071 | 3.086 | 3.061 | 3.086 | 1,883 | +0.02(+0.81%) |
Dec 17, 2018 | 3.138 | 3.147 | 3.052 | 3.061 | 1,673 | -0.09(-2.73%) |
Dec 14, 2018 | 3.118 | 3.147 | 3.118 | 3.147 | 629 | +0.03(+0.92%) |
Dec 13, 2018 | 3.138 | 3.195 | 3.118 | 3.118 | 7,904 | +0.02(+0.62%) |
Dec 12, 2018 | 3.147 | 3.195 | 3.099 | 3.099 | 16,919 | -0.05(-1.52%) |
Dec 11, 2018 | 3.242 | 3.242 | 3.147 | 3.147 | 12,210 | +0.00(+0.00%) |
Dec 10, 2018 | 3.242 | 3.278 | 2.985 | 3.147 | 26,854 | -0.08(-2.37%) |
Dec 07, 2018 | 3.319 | 3.352 | 3.213 | 3.223 | 6,186 | -0.10(-2.87%) |
Dec 06, 2018 | 3.376 | 3.385 | 3.242 | 3.319 | 6,645 | -0.06(-1.69%) |
Dec 04, 2018 | 3.500 | 3.509 | 3.347 | 3.376 | 4,718 | -0.07(-1.94%) |
Dec 03, 2018 | 3.452 | 3.580 | 3.443 | 3.443 | 13,537 | +0.00(+0.00%) |
Nov 30, 2018 | 3.624 | 3.662 | 3.443 | 3.443 | 4,404 | -0.13(-3.73%) |
Nov 29, 2018 | 3.557 | 3.622 | 3.519 | 3.576 | 3,914 | +0.07(+1.95%) |
Nov 28, 2018 | 3.567 | 3.567 | 3.471 | 3.508 | 7,435 | -0.04(-1.12%) |
Nov 27, 2018 | 3.509 | 3.557 | 3.509 | 3.548 | 6,233 | +0.04(+1.09%) |
Nov 26, 2018 | 3.433 | 3.557 | 3.366 | 3.509 | 12,231 | +0.19(+5.75%) |
Nov 23, 2018 | 3.424 | 3.443 | 3.319 | 3.319 | 5,557 | -0.11(-3.15%) |
Nov 21, 2018 | 3.427 | 3.427 | 3.427 | 0 | +0.00(+0.09%) | |
Nov 20, 2018 | 3.481 | 3.657 | 3.338 | 3.424 | 11,647 | -0.06(-1.64%) |
Nov 19, 2018 | 3.433 | 3.481 | 3.290 | 3.481 | 9,032 | +0.05(+1.39%) |
Nov 16, 2018 | 3.343 | 3.433 | 3.343 | 3.433 | 9,542 | +0.04(+1.12%) |
Nov 15, 2018 | 3.529 | 3.538 | 3.278 | 3.395 | 15,793 | -0.03(-0.84%) |
Nov 14, 2018 | 3.719 | 4.063 | 3.424 | 3.424 | 116,876 | -0.22(-5.98%) |
Nov 13, 2018 | 3.748 | 3.758 | 3.607 | 3.642 | 3,186 | -0.11(-2.84%) |
Nov 12, 2018 | 3.815 | 3.832 | 3.748 | 3.748 | 1,211 | -0.00(-0.13%) |
Nov 09, 2018 | 3.729 | 3.753 | 3.624 | 3.753 | 12,792 | +0.09(+2.34%) |
Nov 08, 2018 | 3.667 | 3.672 | 3.667 | 3.667 | 3,268 | +0.05(+1.45%) |
Nov 07, 2018 | 3.594 | 3.708 | 3.564 | 3.614 | 23,201 | +0.07(+1.90%) |
Nov 06, 2018 | 3.672 | 3.672 | 3.547 | 3.547 | 5,506 | -0.12(-3.39%) |
Nov 05, 2018 | 3.672 | 3.805 | 3.672 | 3.672 | 3,158 | +0.00(+0.00%) |
Nov 02, 2018 | 3.653 | 3.834 | 3.653 | 3.672 | 629 | +0.05(+1.32%) |