Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 3.880 | 4.000 | 3.786 | 3.880 | 6,360 | +0.17(+4.58%) |
Jan 30, 2019 | 3.650 | 3.950 | 3.650 | 3.710 | 19,952 | +0.05(+1.37%) |
Jan 29, 2019 | 3.860 | 3.860 | 3.660 | 3.660 | 3,874 | -0.05(-1.35%) |
Jan 28, 2019 | 3.890 | 3.890 | 3.490 | 3.710 | 3,720 | +0.01(+0.27%) |
Jan 25, 2019 | 3.510 | 3.700 | 3.510 | 3.700 | 2,200 | +0.20(+5.71%) |
Jan 24, 2019 | 3.520 | 3.600 | 3.500 | 3.500 | 4,180 | -0.08(-2.23%) |
Jan 23, 2019 | 3.110 | 3.660 | 3.110 | 3.580 | 13,822 | +0.07(+1.99%) |
Jan 22, 2019 | 4.370 | 4.930 | 3.430 | 3.510 | 450,129 | -0.19(-5.14%) |
Jan 18, 2019 | 3.720 | 3.720 | 3.590 | 3.700 | 5,200 | -0.06(-1.65%) |
Jan 17, 2019 | 3.510 | 3.770 | 3.510 | 3.762 | 7,371 | +0.07(+2.03%) |
Jan 16, 2019 | 3.913 | 3.913 | 3.610 | 3.687 | 8,320 | -0.10(-2.71%) |
Jan 15, 2019 | 4.060 | 4.060 | 3.790 | 3.790 | 469 | -0.06(-1.56%) |
Jan 14, 2019 | 3.940 | 4.340 | 3.760 | 3.850 | 30,813 | -0.13(-3.27%) |
Jan 11, 2019 | 3.800 | 3.980 | 3.800 | 3.980 | 6,700 | +0.31(+8.43%) |
Jan 10, 2019 | 3.850 | 3.904 | 3.631 | 3.671 | 6,567 | -0.32(-8.04%) |
Jan 09, 2019 | 3.790 | 4.056 | 3.625 | 3.991 | 17,023 | +0.21(+5.59%) |
Jan 08, 2019 | 3.438 | 3.790 | 3.438 | 3.780 | 16,251 | +0.40(+11.83%) |
Jan 07, 2019 | 3.090 | 3.410 | 3.090 | 3.380 | 15,916 | +0.25(+7.99%) |
Jan 04, 2019 | 3.080 | 3.200 | 3.040 | 3.130 | 10,100 | +0.07(+2.29%) |
Jan 03, 2019 | 3.010 | 3.150 | 2.820 | 3.060 | 6,330 | +0.08(+2.68%) |
Jan 02, 2019 | 2.970 | 3.120 | 2.840 | 2.980 | 40,400 | +0.02(+0.68%) |
Dec 31, 2018 | 2.960 | 2.960 | 2.960 | 2.960 | 600 | +0.08(+2.78%) |
Dec 28, 2018 | 2.890 | 3.020 | 2.880 | 2.880 | 7,700 | +0.05(+1.77%) |
Dec 27, 2018 | 2.640 | 2.936 | 2.640 | 2.830 | 6,390 | +0.19(+7.20%) |
Dec 26, 2018 | 3.010 | 3.057 | 2.520 | 2.640 | 25,250 | -0.39(-12.87%) |
Dec 24, 2018 | 3.150 | 3.190 | 3.000 | 3.030 | 4,300 | -0.17(-5.31%) |
Dec 21, 2018 | 3.150 | 3.230 | 3.150 | 3.200 | 3,100 | +0.05(+1.59%) |
Dec 20, 2018 | 3.650 | 3.705 | 3.090 | 3.150 | 25,297 | -0.46(-12.74%) |
Dec 19, 2018 | 3.650 | 3.713 | 3.600 | 3.610 | 2,300 | -0.02(-0.55%) |
Dec 18, 2018 | 3.670 | 3.840 | 3.550 | 3.630 | 11,010 | +0.03(+0.76%) |
Dec 17, 2018 | 3.610 | 3.670 | 3.603 | 3.603 | 987 | +0.00(+0.07%) |
Dec 14, 2018 | 3.640 | 3.760 | 3.600 | 3.600 | 3,700 | -0.11(-3.09%) |
Dec 13, 2018 | 3.715 | 3.715 | 3.715 | 3.715 | 500 | -0.09(-2.24%) |
Dec 12, 2018 | 3.832 | 3.832 | 3.782 | 3.800 | 2,309 | -0.07(-1.81%) |
Dec 11, 2018 | 3.880 | 3.880 | 3.770 | 3.870 | 1,278 | +0.15(+4.07%) |
Dec 10, 2018 | 3.719 | 3.719 | 3.719 | 3.719 | 100 | -0.02(-0.57%) |
Dec 07, 2018 | 3.800 | 3.800 | 3.740 | 3.740 | 300 | -0.04(-1.06%) |
Dec 06, 2018 | 3.770 | 3.788 | 3.560 | 3.780 | 4,400 | -0.21(-5.26%) |
Dec 04, 2018 | 3.780 | 3.990 | 3.780 | 3.990 | 1,100 | +0.23(+6.12%) |
Dec 03, 2018 | 3.850 | 4.020 | 3.730 | 3.760 | 10,348 | -0.08(-2.08%) |
Nov 30, 2018 | 3.690 | 3.840 | 3.690 | 3.840 | 5,800 | -0.04(-1.03%) |
Nov 29, 2018 | 3.830 | 3.890 | 3.750 | 3.880 | 5,250 | +0.11(+2.92%) |
Nov 28, 2018 | 3.870 | 3.905 | 3.720 | 3.770 | 10,470 | -0.16(-4.03%) |
Nov 27, 2018 | 3.849 | 3.928 | 3.849 | 3.928 | 642 | +0.03(+0.74%) |
Nov 26, 2018 | 3.840 | 3.920 | 3.760 | 3.900 | 1,856 | +0.15(+3.99%) |
Nov 23, 2018 | 3.720 | 3.750 | 3.720 | 3.750 | 800 | -0.10(-2.58%) |
Nov 21, 2018 | 3.849 | 3.849 | 3.849 | 0 | -0.12(-3.04%) | |
Nov 20, 2018 | 4.060 | 4.060 | 3.950 | 3.970 | 7,649 | -0.18(-4.34%) |
Nov 19, 2018 | 4.120 | 4.150 | 4.040 | 4.150 | 3,615 | -0.09(-2.12%) |
Nov 16, 2018 | 4.320 | 4.430 | 4.190 | 4.240 | 15,100 | -0.06(-1.40%) |
Nov 15, 2018 | 4.140 | 4.490 | 4.128 | 4.300 | 47,326 | +0.12(+2.87%) |
Nov 14, 2018 | 3.970 | 4.183 | 3.965 | 4.180 | 7,622 | +0.21(+5.29%) |
Nov 13, 2018 | 4.050 | 4.149 | 3.970 | 3.970 | 13,185 | -0.02(-0.50%) |
Nov 12, 2018 | 4.070 | 4.070 | 3.950 | 3.990 | 16,970 | -0.13(-3.16%) |
Nov 09, 2018 | 4.140 | 4.150 | 4.120 | 4.120 | 5,800 | +0.03(+0.73%) |
Nov 08, 2018 | 4.200 | 4.271 | 4.060 | 4.090 | 17,952 | -0.20(-4.66%) |
Nov 07, 2018 | 4.240 | 4.300 | 4.200 | 4.290 | 5,486 | +0.13(+3.12%) |
Nov 06, 2018 | 4.353 | 4.353 | 4.160 | 4.160 | 49,505 | +0.05(+1.22%) |
Nov 05, 2018 | 4.000 | 4.140 | 3.900 | 4.110 | 3,165 | +0.01(+0.24%) |
Nov 02, 2018 | 4.100 | 4.650 | 3.850 | 4.100 | 95,300 | +0.04(+0.99%) |