Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 3.310 | 3.400 | 3.300 | 3.310 | 30,760 | +0.01(+0.30%) |
Jan 30, 2019 | 3.290 | 3.390 | 3.250 | 3.300 | 105,312 | +0.04(+1.23%) |
Jan 29, 2019 | 3.250 | 3.300 | 3.150 | 3.260 | 40,559 | +0.02(+0.77%) |
Jan 28, 2019 | 3.150 | 3.300 | 3.130 | 3.235 | 118,459 | +0.04(+1.41%) |
Jan 25, 2019 | 3.210 | 3.300 | 3.140 | 3.190 | 43,300 | -0.01(-0.31%) |
Jan 24, 2019 | 3.180 | 3.313 | 3.156 | 3.200 | 56,371 | +0.02(+0.63%) |
Jan 23, 2019 | 3.130 | 3.240 | 3.105 | 3.180 | 42,032 | +0.06(+1.92%) |
Jan 22, 2019 | 3.180 | 3.191 | 3.010 | 3.120 | 1,850,055 | -0.06(-1.89%) |
Jan 18, 2019 | 3.160 | 3.200 | 3.020 | 3.180 | 30,800 | +0.02(+0.47%) |
Jan 17, 2019 | 3.150 | 3.240 | 3.120 | 3.165 | 153,745 | +0.02(+0.48%) |
Jan 16, 2019 | 3.000 | 3.200 | 2.970 | 3.150 | 140,045 | +0.12(+3.96%) |
Jan 15, 2019 | 3.000 | 3.070 | 2.970 | 3.030 | 54,216 | +0.08(+2.71%) |
Jan 14, 2019 | 3.000 | 3.090 | 2.950 | 2.950 | 20,578 | -0.03(-1.01%) |
Jan 11, 2019 | 2.990 | 2.990 | 2.930 | 2.980 | 33,600 | +0.01(+0.34%) |
Jan 10, 2019 | 3.010 | 3.010 | 2.910 | 2.970 | 67,853 | -0.04(-1.33%) |
Jan 09, 2019 | 2.850 | 3.070 | 2.787 | 3.010 | 248,145 | +0.17(+5.99%) |
Jan 08, 2019 | 2.870 | 2.870 | 2.840 | 2.840 | 25,839 | -0.03(-1.05%) |
Jan 07, 2019 | 2.900 | 2.900 | 2.750 | 2.870 | 32,306 | -0.04(-1.37%) |
Jan 04, 2019 | 2.830 | 2.940 | 2.830 | 2.910 | 29,600 | +0.12(+4.30%) |
Jan 03, 2019 | 2.700 | 2.810 | 2.700 | 2.790 | 33,247 | +0.08(+3.14%) |
Jan 02, 2019 | 2.590 | 2.750 | 2.590 | 2.705 | 32,207 | +0.10(+4.04%) |
Dec 31, 2018 | 2.600 | 2.610 | 2.530 | 2.600 | 41,800 | +0.00(+0.00%) |
Dec 28, 2018 | 2.520 | 2.640 | 2.520 | 2.600 | 25,600 | +0.06(+2.36%) |
Dec 27, 2018 | 2.560 | 2.590 | 2.470 | 2.540 | 53,423 | -0.16(-5.93%) |
Dec 26, 2018 | 2.530 | 2.730 | 2.490 | 2.700 | 58,836 | +0.16(+6.30%) |
Dec 24, 2018 | 2.540 | 2.580 | 2.470 | 2.540 | 18,400 | -0.04(-1.55%) |
Dec 21, 2018 | 2.560 | 2.590 | 2.480 | 2.580 | 85,700 | +0.01(+0.39%) |
Dec 20, 2018 | 2.570 | 2.590 | 2.510 | 2.570 | 63,824 | -0.03(-1.15%) |
Dec 19, 2018 | 2.590 | 2.610 | 2.570 | 2.600 | 40,068 | -0.01(-0.38%) |
Dec 18, 2018 | 2.580 | 2.663 | 2.550 | 2.610 | 76,810 | +0.05(+1.95%) |
Dec 17, 2018 | 2.600 | 2.690 | 2.560 | 2.560 | 31,756 | -0.11(-4.12%) |
Dec 14, 2018 | 2.640 | 2.680 | 2.640 | 2.670 | 73,100 | -0.04(-1.48%) |
Dec 13, 2018 | 2.710 | 2.720 | 2.680 | 2.710 | 15,266 | +0.01(+0.37%) |
Dec 12, 2018 | 2.720 | 2.750 | 2.650 | 2.700 | 54,387 | -0.03(-1.10%) |
Dec 11, 2018 | 2.660 | 2.750 | 2.630 | 2.730 | 128,250 | +0.09(+3.41%) |
Dec 10, 2018 | 2.610 | 2.700 | 2.610 | 2.640 | 148,438 | -0.02(-0.75%) |
Dec 07, 2018 | 2.640 | 2.680 | 2.610 | 2.660 | 17,100 | -0.01(-0.37%) |
Dec 06, 2018 | 2.680 | 2.680 | 2.650 | 2.670 | 18,278 | +0.02(+0.75%) |
Dec 04, 2018 | 2.660 | 2.680 | 2.620 | 2.650 | 56,500 | -0.04(-1.49%) |
Dec 03, 2018 | 2.720 | 2.740 | 2.670 | 2.690 | 32,342 | +0.02(+0.75%) |
Nov 30, 2018 | 2.700 | 2.700 | 2.650 | 2.670 | 10,700 | -0.04(-1.48%) |
Nov 29, 2018 | 2.680 | 2.720 | 2.680 | 2.710 | 5,944 | +0.04(+1.31%) |
Nov 28, 2018 | 2.700 | 2.700 | 2.650 | 2.675 | 10,536 | -0.03(-0.93%) |
Nov 27, 2018 | 2.680 | 2.710 | 2.631 | 2.700 | 45,139 | -0.03(-1.10%) |
Nov 26, 2018 | 2.700 | 2.810 | 2.691 | 2.730 | 87,813 | +0.00(+0.00%) |
Nov 23, 2018 | 2.620 | 2.730 | 2.620 | 2.730 | 17,600 | +0.07(+2.63%) |
Nov 21, 2018 | 2.660 | 2.660 | 2.660 | 0 | +0.01(+0.38%) | |
Nov 20, 2018 | 2.710 | 2.710 | 2.580 | 2.650 | 99,218 | -0.09(-3.28%) |
Nov 19, 2018 | 2.800 | 2.830 | 2.740 | 2.740 | 41,965 | -0.11(-3.86%) |
Nov 16, 2018 | 2.890 | 2.890 | 2.810 | 2.850 | 28,300 | -0.02(-0.70%) |
Nov 15, 2018 | 2.890 | 2.940 | 2.850 | 2.870 | 21,594 | -0.02(-0.69%) |
Nov 14, 2018 | 2.890 | 2.940 | 2.880 | 2.890 | 10,533 | +0.03(+1.05%) |
Nov 13, 2018 | 2.920 | 2.940 | 2.860 | 2.860 | 17,592 | -0.05(-1.72%) |
Nov 12, 2018 | 2.950 | 2.980 | 2.910 | 2.910 | 12,423 | -0.07(-2.35%) |
Nov 09, 2018 | 2.920 | 2.980 | 2.920 | 2.980 | 9,500 | +0.03(+1.02%) |
Nov 08, 2018 | 2.930 | 2.980 | 2.910 | 2.950 | 29,627 | +0.02(+0.68%) |
Nov 07, 2018 | 2.960 | 3.000 | 2.900 | 2.930 | 33,499 | -0.04(-1.35%) |
Nov 06, 2018 | 2.860 | 2.970 | 2.840 | 2.970 | 26,412 | +0.08(+2.77%) |
Nov 05, 2018 | 2.840 | 2.890 | 2.800 | 2.890 | 23,234 | +0.06(+2.12%) |
Nov 02, 2018 | 2.960 | 2.960 | 2.830 | 2.830 | 30,400 | +0.03(+1.07%) |