Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 2.910 | 2.940 | 2.880 | 2.880 | 7,416 | +0.02(+0.70%) |
Jan 30, 2019 | 2.870 | 2.920 | 2.860 | 2.860 | 11,904 | -0.07(-2.39%) |
Jan 29, 2019 | 2.910 | 3.000 | 2.880 | 2.930 | 35,019 | +0.05(+1.71%) |
Jan 28, 2019 | 2.910 | 2.950 | 2.850 | 2.881 | 17,002 | +0.01(+0.37%) |
Jan 25, 2019 | 2.820 | 2.950 | 2.750 | 2.870 | 38,700 | +0.07(+2.50%) |
Jan 24, 2019 | 2.774 | 2.800 | 2.711 | 2.800 | 10,071 | +0.05(+1.82%) |
Jan 23, 2019 | 2.760 | 2.940 | 2.700 | 2.750 | 17,790 | -0.02(-0.65%) |
Jan 22, 2019 | 2.750 | 2.800 | 2.720 | 2.768 | 29,374 | -0.02(-0.78%) |
Jan 18, 2019 | 2.910 | 3.090 | 2.700 | 2.790 | 178,200 | +0.05(+1.82%) |
Jan 17, 2019 | 2.770 | 2.998 | 2.680 | 2.740 | 87,646 | -0.01(-0.36%) |
Jan 16, 2019 | 2.721 | 2.770 | 2.681 | 2.750 | 3,017 | +0.08(+3.00%) |
Jan 15, 2019 | 2.810 | 2.810 | 2.650 | 2.670 | 33,409 | -0.14(-4.98%) |
Jan 14, 2019 | 2.760 | 2.810 | 2.750 | 2.810 | 11,252 | +0.02(+0.86%) |
Jan 11, 2019 | 2.690 | 2.810 | 2.635 | 2.786 | 67,700 | -0.38(-12.11%) |
Jan 10, 2019 | 3.140 | 3.310 | 2.820 | 3.170 | 146,142 | +0.02(+0.63%) |
Jan 09, 2019 | 3.080 | 3.177 | 3.010 | 3.150 | 45,894 | +0.00(+0.11%) |
Jan 08, 2019 | 3.039 | 3.190 | 2.950 | 3.146 | 58,883 | +0.27(+9.23%) |
Jan 07, 2019 | 2.892 | 2.979 | 2.830 | 2.881 | 26,335 | -0.03(-1.01%) |
Jan 04, 2019 | 2.810 | 3.085 | 2.710 | 2.910 | 117,600 | +0.10(+3.56%) |
Jan 03, 2019 | 2.810 | 2.810 | 2.700 | 2.810 | 25,533 | -0.04(-1.40%) |
Jan 02, 2019 | 2.660 | 2.850 | 2.584 | 2.850 | 21,343 | +0.15(+5.56%) |
Dec 31, 2018 | 2.580 | 2.790 | 2.490 | 2.700 | 44,100 | +0.14(+5.47%) |
Dec 28, 2018 | 2.570 | 2.600 | 2.520 | 2.560 | 21,400 | +0.05(+1.89%) |
Dec 27, 2018 | 2.560 | 2.780 | 2.500 | 2.513 | 20,483 | -0.02(-0.69%) |
Dec 26, 2018 | 2.580 | 2.600 | 2.460 | 2.530 | 40,708 | -0.07(-2.69%) |
Dec 24, 2018 | 2.780 | 2.800 | 2.550 | 2.600 | 40,800 | -0.26(-8.96%) |
Dec 21, 2018 | 2.870 | 2.995 | 2.787 | 2.856 | 45,800 | +0.06(+2.00%) |
Dec 20, 2018 | 3.240 | 3.360 | 2.740 | 2.800 | 88,440 | -0.40(-12.50%) |
Dec 19, 2018 | 3.380 | 3.400 | 3.200 | 3.200 | 33,215 | -0.22(-6.50%) |
Dec 18, 2018 | 3.534 | 3.534 | 3.330 | 3.422 | 16,451 | -0.03(-0.80%) |
Dec 17, 2018 | 3.590 | 3.600 | 3.450 | 3.450 | 18,589 | -0.04(-1.15%) |
Dec 14, 2018 | 3.600 | 3.600 | 3.490 | 3.490 | 8,800 | -0.12(-3.32%) |
Dec 13, 2018 | 3.510 | 3.640 | 3.500 | 3.610 | 7,583 | +0.10(+2.85%) |
Dec 12, 2018 | 3.520 | 3.550 | 3.510 | 3.510 | 2,478 | -0.03(-0.91%) |
Dec 11, 2018 | 3.700 | 3.700 | 3.497 | 3.542 | 5,242 | +0.03(+0.92%) |
Dec 10, 2018 | 3.530 | 3.570 | 3.500 | 3.510 | 10,433 | +0.00(+0.00%) |
Dec 07, 2018 | 3.560 | 3.600 | 3.500 | 3.510 | 15,100 | -0.06(-1.68%) |
Dec 06, 2018 | 3.770 | 3.978 | 3.510 | 3.570 | 74,078 | -0.11(-2.99%) |
Dec 04, 2018 | 3.700 | 3.700 | 3.650 | 3.680 | 10,500 | -0.03(-0.81%) |
Dec 03, 2018 | 3.760 | 3.760 | 3.710 | 3.710 | 8,103 | -0.02(-0.54%) |
Nov 30, 2018 | 3.710 | 3.730 | 3.650 | 3.730 | 6,800 | +0.06(+1.63%) |
Nov 29, 2018 | 3.700 | 3.800 | 3.637 | 3.670 | 25,543 | -0.01(-0.27%) |
Nov 28, 2018 | 3.700 | 3.740 | 3.620 | 3.680 | 11,287 | -0.02(-0.54%) |
Nov 27, 2018 | 3.748 | 3.748 | 3.630 | 3.700 | 11,025 | -0.07(-1.91%) |
Nov 26, 2018 | 3.770 | 3.820 | 3.717 | 3.772 | 10,083 | +0.02(+0.58%) |
Nov 23, 2018 | 3.780 | 3.800 | 3.670 | 3.750 | 2,100 | -0.02(-0.53%) |
Nov 21, 2018 | 3.770 | 3.770 | 3.770 | 0 | +0.04(+1.07%) | |
Nov 20, 2018 | 3.720 | 3.860 | 3.720 | 3.730 | 40,856 | -0.05(-1.32%) |
Nov 19, 2018 | 3.920 | 3.920 | 3.707 | 3.780 | 32,723 | -0.05(-1.31%) |
Nov 16, 2018 | 3.670 | 4.150 | 3.670 | 3.830 | 35,500 | +0.11(+2.96%) |
Nov 15, 2018 | 3.900 | 3.920 | 3.620 | 3.720 | 44,125 | -0.26(-6.53%) |
Nov 14, 2018 | 3.840 | 3.990 | 3.700 | 3.980 | 141,577 | -0.25(-5.91%) |
Nov 13, 2018 | 4.600 | 5.110 | 4.200 | 4.230 | 469,430 | -0.27(-6.00%) |
Nov 12, 2018 | 4.480 | 4.590 | 4.462 | 4.500 | 35,066 | -0.08(-1.75%) |
Nov 09, 2018 | 4.560 | 4.600 | 4.460 | 4.580 | 40,600 | +0.00(+0.00%) |
Nov 08, 2018 | 4.600 | 4.620 | 4.420 | 4.580 | 116,137 | +0.04(+0.88%) |
Nov 07, 2018 | 4.500 | 4.650 | 4.300 | 4.540 | 74,398 | +0.04(+0.89%) |
Nov 06, 2018 | 4.450 | 4.600 | 4.380 | 4.500 | 81,313 | +0.09(+2.04%) |
Nov 05, 2018 | 4.300 | 4.470 | 4.258 | 4.410 | 63,779 | +0.06(+1.38%) |
Nov 02, 2018 | 4.290 | 4.410 | 4.170 | 4.350 | 46,100 | +0.25(+6.10%) |