Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 3.850 | 3.950 | 3.750 | 3.770 | 283,522 | -0.03(-0.79%) |
Jan 30, 2019 | 3.810 | 3.870 | 3.760 | 3.800 | 188,849 | -0.04(-1.04%) |
Jan 29, 2019 | 3.740 | 3.960 | 3.740 | 3.840 | 217,412 | +0.09(+2.40%) |
Jan 28, 2019 | 3.800 | 3.840 | 3.590 | 3.750 | 274,200 | -0.10(-2.60%) |
Jan 25, 2019 | 3.640 | 3.900 | 3.600 | 3.850 | 164,120 | +0.20(+5.48%) |
Jan 24, 2019 | 3.620 | 3.720 | 3.550 | 3.650 | 141,722 | +0.04(+1.11%) |
Jan 23, 2019 | 3.610 | 3.750 | 3.520 | 3.610 | 212,191 | +0.01(+0.28%) |
Jan 22, 2019 | 3.830 | 3.830 | 3.550 | 3.600 | 290,190 | -0.27(-6.98%) |
Jan 21, 2019 | 3.840 | 3.890 | 3.840 | 3.870 | 8,202 | +0.00(+0.00%) |
Jan 18, 2019 | 3.840 | 3.980 | 3.790 | 3.870 | 240,455 | +0.07(+1.84%) |
Jan 17, 2019 | 3.800 | 3.810 | 3.750 | 3.800 | 166,305 | -0.02(-0.52%) |
Jan 16, 2019 | 3.930 | 3.980 | 3.780 | 3.820 | 129,830 | -0.12(-3.05%) |
Jan 15, 2019 | 3.850 | 3.970 | 3.850 | 3.940 | 130,781 | +0.06(+1.55%) |
Jan 14, 2019 | 3.990 | 4.050 | 3.860 | 3.880 | 190,563 | -0.13(-3.24%) |
Jan 11, 2019 | 4.080 | 4.160 | 3.980 | 4.010 | 223,896 | -0.10(-2.43%) |
Jan 10, 2019 | 4.150 | 4.270 | 4.040 | 4.110 | 339,741 | -0.09(-2.14%) |
Jan 09, 2019 | 4.040 | 4.250 | 4.030 | 4.200 | 271,258 | +0.18(+4.48%) |
Jan 08, 2019 | 4.140 | 4.170 | 3.930 | 4.020 | 255,310 | -0.08(-1.95%) |
Jan 07, 2019 | 4.060 | 4.150 | 4.000 | 4.100 | 270,143 | +0.07(+1.74%) |
Jan 04, 2019 | 3.830 | 4.100 | 3.800 | 4.030 | 315,252 | +0.27(+7.18%) |
Jan 03, 2019 | 3.750 | 3.820 | 3.600 | 3.760 | 166,424 | +0.00(+0.00%) |
Jan 02, 2019 | 3.890 | 3.890 | 3.700 | 3.760 | 312,674 | -0.11(-2.84%) |
Dec 31, 2018 | 3.870 | 3.870 | 3.870 | 0 | +0.14(+3.75%) | |
Dec 28, 2018 | 3.780 | 3.850 | 3.580 | 3.730 | 241,487 | -0.01(-0.27%) |
Dec 27, 2018 | 3.650 | 3.770 | 3.560 | 3.740 | 474,269 | +0.24(+6.86%) |
Dec 24, 2018 | 3.500 | 3.500 | 3.500 | 0 | -0.21(-5.66%) | |
Dec 21, 2018 | 4.020 | 4.030 | 3.590 | 3.710 | 610,579 | -0.30(-7.48%) |
Dec 20, 2018 | 4.150 | 4.290 | 3.880 | 4.010 | 575,784 | -0.23(-5.42%) |
Dec 19, 2018 | 4.240 | 4.350 | 4.150 | 4.240 | 252,141 | -0.05(-1.17%) |
Dec 18, 2018 | 4.280 | 4.400 | 4.220 | 4.290 | 183,485 | -0.03(-0.69%) |
Dec 17, 2018 | 4.690 | 4.690 | 4.280 | 4.320 | 408,992 | -0.36(-7.69%) |
Dec 14, 2018 | 4.750 | 4.950 | 4.670 | 4.680 | 302,136 | -0.13(-2.70%) |
Dec 13, 2018 | 4.900 | 5.040 | 4.760 | 4.810 | 196,835 | -0.07(-1.43%) |
Dec 12, 2018 | 4.810 | 4.960 | 4.720 | 4.880 | 367,743 | +0.15(+3.17%) |
Dec 11, 2018 | 4.900 | 4.900 | 4.620 | 4.730 | 292,940 | -0.02(-0.42%) |
Dec 10, 2018 | 4.500 | 4.800 | 4.480 | 4.750 | 473,900 | +0.22(+4.86%) |
Dec 07, 2018 | 4.280 | 4.560 | 4.280 | 4.530 | 343,779 | +0.21(+4.86%) |
Dec 06, 2018 | 4.120 | 4.340 | 4.000 | 4.320 | 331,640 | +0.14(+3.35%) |
Dec 05, 2018 | 4.230 | 4.330 | 4.140 | 4.180 | 93,470 | -0.04(-0.95%) |
Dec 04, 2018 | 4.510 | 4.610 | 4.170 | 4.220 | 239,191 | -0.29(-6.43%) |
Dec 03, 2018 | 4.500 | 4.560 | 4.420 | 4.510 | 207,805 | +0.15(+3.44%) |
Nov 30, 2018 | 4.190 | 4.410 | 4.120 | 4.360 | 144,603 | +0.20(+4.81%) |
Nov 29, 2018 | 4.220 | 4.290 | 4.080 | 4.160 | 117,846 | -0.09(-2.12%) |
Nov 28, 2018 | 4.120 | 4.290 | 4.000 | 4.250 | 229,656 | +0.16(+3.91%) |
Nov 27, 2018 | 4.090 | 4.130 | 3.970 | 4.090 | 201,227 | +0.01(+0.25%) |
Nov 26, 2018 | 4.180 | 4.310 | 4.020 | 4.080 | 138,414 | -0.09(-2.16%) |
Nov 23, 2018 | 4.250 | 4.250 | 4.090 | 4.170 | 127,921 | -0.09(-2.11%) |
Nov 22, 2018 | 4.270 | 4.290 | 4.120 | 4.260 | 52,204 | -0.03(-0.70%) |
Nov 21, 2018 | 4.290 | 4.500 | 4.250 | 4.290 | 372,808 | +0.05(+1.18%) |
Nov 20, 2018 | 4.190 | 4.260 | 3.950 | 4.240 | 296,359 | +0.03(+0.71%) |
Nov 19, 2018 | 4.260 | 4.430 | 4.150 | 4.210 | 260,958 | -0.03(-0.71%) |
Nov 16, 2018 | 4.330 | 4.330 | 4.130 | 4.240 | 166,135 | -0.09(-2.08%) |
Nov 15, 2018 | 4.020 | 4.430 | 4.020 | 4.330 | 390,756 | +0.28(+6.91%) |
Nov 14, 2018 | 4.290 | 4.320 | 3.970 | 4.050 | 309,597 | -0.15(-3.57%) |
Nov 13, 2018 | 4.400 | 4.500 | 4.170 | 4.200 | 354,459 | -0.21(-4.76%) |
Nov 12, 2018 | 4.800 | 4.800 | 4.390 | 4.410 | 479,387 | -0.39(-8.12%) |
Nov 09, 2018 | 4.910 | 5.000 | 4.640 | 4.800 | 415,746 | -0.05(-1.03%) |
Nov 08, 2018 | 4.990 | 5.160 | 4.810 | 4.850 | 439,678 | -0.16(-3.19%) |
Nov 07, 2018 | 4.900 | 5.110 | 4.890 | 5.010 | 557,596 | +0.15(+3.09%) |
Nov 06, 2018 | 5.240 | 5.380 | 4.750 | 4.860 | 1,167,972 | -0.49(-9.16%) |
Nov 05, 2018 | 4.480 | 5.360 | 4.230 | 5.350 | 1,162,111 | +0.81(+17.84%) |
Nov 02, 2018 | 4.430 | 4.630 | 4.420 | 4.540 | 319,271 | +0.14(+3.18%) |