Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 2.750 | 2.780 | 2.735 | 2.756 | 10,127 | +0.02(+0.57%) |
Jan 30, 2019 | 2.615 | 2.780 | 2.615 | 2.741 | 8,985 | +0.02(+0.76%) |
Jan 29, 2019 | 2.720 | 2.772 | 2.690 | 2.720 | 4,203 | +0.00(+0.00%) |
Jan 28, 2019 | 2.660 | 2.730 | 2.610 | 2.720 | 23,739 | +0.01(+0.37%) |
Jan 25, 2019 | 2.750 | 2.790 | 2.660 | 2.710 | 14,700 | +0.02(+0.69%) |
Jan 24, 2019 | 2.640 | 2.753 | 2.599 | 2.691 | 23,858 | +0.05(+1.94%) |
Jan 23, 2019 | 2.620 | 2.703 | 2.620 | 2.640 | 3,490 | +0.01(+0.39%) |
Jan 22, 2019 | 2.740 | 2.741 | 2.565 | 2.630 | 15,835 | -0.05(-1.88%) |
Jan 18, 2019 | 2.750 | 2.750 | 2.600 | 2.680 | 15,000 | -0.01(-0.37%) |
Jan 17, 2019 | 2.750 | 2.800 | 2.580 | 2.690 | 7,356 | -0.06(-2.18%) |
Jan 16, 2019 | 2.740 | 2.768 | 2.643 | 2.750 | 4,802 | +0.04(+1.48%) |
Jan 15, 2019 | 2.740 | 2.764 | 2.630 | 2.710 | 7,627 | -0.12(-4.24%) |
Jan 14, 2019 | 2.810 | 2.830 | 2.734 | 2.830 | 4,692 | -0.02(-0.70%) |
Jan 11, 2019 | 2.820 | 2.860 | 2.810 | 2.850 | 4,000 | +0.05(+1.75%) |
Jan 10, 2019 | 2.880 | 2.900 | 2.750 | 2.801 | 3,853 | -0.05(-1.72%) |
Jan 09, 2019 | 2.811 | 2.864 | 2.750 | 2.850 | 24,419 | +0.03(+1.06%) |
Jan 08, 2019 | 2.760 | 2.840 | 2.660 | 2.820 | 28,655 | +0.02(+0.57%) |
Jan 07, 2019 | 2.810 | 2.820 | 2.792 | 2.804 | 11,705 | +0.01(+0.50%) |
Jan 04, 2019 | 2.740 | 2.840 | 2.650 | 2.790 | 39,800 | +0.09(+3.33%) |
Jan 03, 2019 | 2.700 | 2.750 | 2.629 | 2.700 | 21,029 | -0.01(-0.37%) |
Jan 02, 2019 | 2.680 | 2.759 | 2.650 | 2.710 | 48,382 | +0.06(+2.26%) |
Dec 31, 2018 | 2.520 | 2.700 | 2.520 | 2.650 | 59,100 | +0.10(+3.92%) |
Dec 28, 2018 | 2.530 | 2.690 | 2.520 | 2.550 | 24,400 | +0.05(+2.00%) |
Dec 27, 2018 | 2.520 | 2.553 | 2.470 | 2.500 | 32,923 | -0.05(-1.96%) |
Dec 26, 2018 | 2.550 | 2.690 | 2.510 | 2.550 | 42,972 | -0.03(-1.16%) |
Dec 24, 2018 | 2.570 | 2.590 | 2.550 | 2.580 | 17,900 | +0.02(+0.78%) |
Dec 21, 2018 | 2.660 | 2.810 | 2.550 | 2.560 | 53,700 | -0.13(-5.01%) |
Dec 20, 2018 | 2.920 | 2.920 | 2.660 | 2.695 | 22,265 | -0.14(-5.00%) |
Dec 19, 2018 | 2.800 | 2.915 | 2.724 | 2.837 | 22,402 | +0.02(+0.60%) |
Dec 18, 2018 | 3.000 | 3.073 | 2.720 | 2.820 | 26,711 | -0.20(-6.63%) |
Dec 17, 2018 | 3.107 | 3.107 | 3.020 | 3.020 | 9,815 | -0.06(-1.95%) |
Dec 14, 2018 | 3.175 | 3.192 | 3.080 | 3.080 | 1,600 | -0.12(-3.75%) |
Dec 13, 2018 | 3.390 | 3.390 | 3.200 | 3.200 | 5,613 | -0.28(-7.99%) |
Dec 12, 2018 | 3.170 | 3.478 | 3.170 | 3.478 | 18,656 | +0.29(+8.94%) |
Dec 11, 2018 | 3.180 | 3.750 | 3.175 | 3.192 | 42,216 | +0.19(+6.41%) |
Dec 10, 2018 | 3.590 | 3.715 | 3.000 | 3.000 | 52,394 | -0.45(-13.04%) |
Dec 07, 2018 | 3.410 | 3.490 | 3.340 | 3.450 | 7,500 | +0.11(+3.29%) |
Dec 06, 2018 | 3.430 | 3.500 | 3.176 | 3.340 | 6,927 | -0.20(-5.65%) |
Dec 04, 2018 | 3.550 | 3.550 | 3.430 | 3.540 | 4,000 | +0.07(+2.02%) |
Dec 03, 2018 | 3.570 | 3.570 | 3.410 | 3.470 | 1,724 | -0.13(-3.61%) |
Nov 30, 2018 | 3.540 | 3.630 | 3.510 | 3.600 | 8,000 | +0.17(+4.96%) |
Nov 29, 2018 | 3.540 | 3.640 | 3.375 | 3.430 | 19,894 | -0.12(-3.34%) |
Nov 28, 2018 | 3.410 | 3.623 | 3.400 | 3.549 | 13,396 | +0.13(+3.76%) |
Nov 27, 2018 | 3.510 | 3.525 | 3.400 | 3.420 | 2,227 | -0.11(-3.08%) |
Nov 26, 2018 | 3.525 | 3.620 | 3.500 | 3.529 | 8,087 | +0.04(+1.11%) |
Nov 23, 2018 | 3.390 | 3.510 | 3.390 | 3.490 | 7,300 | -0.11(-3.06%) |
Nov 21, 2018 | 3.600 | 3.600 | 3.600 | 0 | +0.29(+8.76%) | |
Nov 20, 2018 | 3.330 | 3.430 | 3.300 | 3.310 | 15,035 | -0.11(-3.22%) |
Nov 19, 2018 | 3.520 | 3.728 | 3.420 | 3.420 | 8,009 | -0.05(-1.44%) |
Nov 16, 2018 | 3.500 | 3.500 | 3.460 | 3.470 | 10,000 | -0.03(-0.86%) |
Nov 15, 2018 | 3.550 | 3.667 | 3.450 | 3.500 | 8,230 | -0.02(-0.57%) |
Nov 14, 2018 | 3.690 | 3.690 | 3.500 | 3.520 | 12,600 | -0.11(-3.12%) |
Nov 13, 2018 | 3.734 | 3.800 | 3.600 | 3.633 | 4,895 | -0.01(-0.18%) |
Nov 12, 2018 | 3.900 | 3.930 | 3.500 | 3.640 | 34,065 | -0.16(-4.21%) |
Nov 09, 2018 | 3.780 | 3.839 | 3.765 | 3.800 | 11,400 | +0.02(+0.53%) |
Nov 08, 2018 | 3.780 | 3.938 | 3.780 | 3.780 | 14,531 | -0.01(-0.26%) |
Nov 07, 2018 | 3.990 | 3.990 | 3.760 | 3.790 | 11,554 | -0.18(-4.55%) |
Nov 06, 2018 | 3.822 | 4.150 | 3.780 | 3.971 | 50,406 | +0.22(+5.89%) |
Nov 05, 2018 | 3.890 | 3.890 | 3.740 | 3.750 | 7,718 | -0.15(-3.85%) |
Nov 02, 2018 | 3.910 | 3.930 | 3.750 | 3.900 | 5,500 | -0.08(-2.01%) |