Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 3.120 | 3.180 | 3.100 | 3.170 | 4,530,489 | +0.10(+3.26%) |
Jan 30, 2019 | 3.000 | 3.140 | 2.983 | 3.070 | 5,104,706 | +0.06(+1.99%) |
Jan 29, 2019 | 2.970 | 3.030 | 2.950 | 3.010 | 3,792,862 | +0.07(+2.38%) |
Jan 28, 2019 | 2.930 | 2.980 | 2.910 | 2.940 | 6,303,770 | +0.04(+1.38%) |
Jan 25, 2019 | 2.860 | 2.945 | 2.860 | 2.900 | 4,117,300 | +0.07(+2.47%) |
Jan 24, 2019 | 2.800 | 2.840 | 2.770 | 2.830 | 3,632,597 | +0.05(+1.80%) |
Jan 23, 2019 | 2.750 | 2.830 | 2.710 | 2.780 | 3,865,029 | +0.03(+1.09%) |
Jan 22, 2019 | 2.660 | 2.780 | 2.660 | 2.750 | 5,070,669 | +0.09(+3.38%) |
Jan 18, 2019 | 2.790 | 2.790 | 2.630 | 2.660 | 6,853,800 | -0.11(-3.97%) |
Jan 17, 2019 | 2.860 | 2.860 | 2.740 | 2.770 | 3,899,989 | -0.09(-3.15%) |
Jan 16, 2019 | 2.890 | 2.890 | 2.830 | 2.860 | 3,243,094 | +0.00(+0.00%) |
Jan 15, 2019 | 2.900 | 2.905 | 2.820 | 2.860 | 3,736,705 | -0.02(-0.69%) |
Jan 14, 2019 | 2.880 | 2.910 | 2.850 | 2.880 | 3,416,456 | +0.02(+0.70%) |
Jan 11, 2019 | 2.880 | 2.900 | 2.830 | 2.860 | 3,553,300 | +0.00(+0.00%) |
Jan 10, 2019 | 2.890 | 2.910 | 2.850 | 2.860 | 3,139,053 | -0.06(-2.05%) |
Jan 09, 2019 | 2.860 | 2.955 | 2.860 | 2.920 | 3,855,352 | +0.05(+1.74%) |
Jan 08, 2019 | 2.810 | 2.910 | 2.800 | 2.870 | 3,227,321 | +0.01(+0.35%) |
Jan 07, 2019 | 2.910 | 2.960 | 2.850 | 2.860 | 5,679,941 | -0.06(-2.05%) |
Jan 04, 2019 | 2.890 | 2.950 | 2.860 | 2.920 | 4,341,700 | -0.03(-1.02%) |
Jan 03, 2019 | 2.920 | 2.980 | 2.900 | 2.950 | 4,051,308 | +0.04(+1.37%) |
Jan 02, 2019 | 2.930 | 2.940 | 2.860 | 2.910 | 3,168,155 | -0.01(-0.34%) |
Dec 31, 2018 | 2.910 | 2.920 | 2.835 | 2.920 | 4,068,700 | +0.03(+1.04%) |
Dec 28, 2018 | 2.930 | 2.940 | 2.860 | 2.890 | 5,986,100 | -0.03(-1.03%) |
Dec 27, 2018 | 2.830 | 2.930 | 2.790 | 2.920 | 4,920,450 | +0.13(+4.66%) |
Dec 26, 2018 | 2.860 | 2.860 | 2.750 | 2.790 | 2,243,347 | -0.03(-1.06%) |
Dec 24, 2018 | 2.820 | 2.870 | 2.780 | 2.820 | 4,913,500 | +0.04(+1.44%) |
Dec 21, 2018 | 2.710 | 2.860 | 2.650 | 2.780 | 15,313,800 | +0.06(+2.21%) |
Dec 20, 2018 | 2.700 | 2.750 | 2.660 | 2.720 | 5,155,172 | +0.10(+3.82%) |
Dec 19, 2018 | 2.790 | 2.850 | 2.590 | 2.620 | 6,819,009 | -0.15(-5.42%) |
Dec 18, 2018 | 2.640 | 2.810 | 2.640 | 2.770 | 4,408,650 | +0.06(+2.21%) |
Dec 17, 2018 | 2.660 | 2.720 | 2.630 | 2.710 | 5,350,237 | +0.09(+3.44%) |
Dec 14, 2018 | 2.630 | 2.650 | 2.580 | 2.620 | 4,507,200 | -0.06(-2.24%) |
Dec 13, 2018 | 2.640 | 2.690 | 2.610 | 2.680 | 4,540,285 | +0.03(+1.13%) |
Dec 12, 2018 | 2.600 | 2.670 | 2.590 | 2.650 | 5,515,884 | +0.04(+1.53%) |
Dec 11, 2018 | 2.660 | 2.690 | 2.580 | 2.610 | 3,417,689 | -0.04(-1.51%) |
Dec 10, 2018 | 2.650 | 2.730 | 2.610 | 2.650 | 6,443,886 | -0.03(-1.12%) |
Dec 07, 2018 | 2.560 | 2.690 | 2.550 | 2.680 | 7,486,000 | +0.16(+6.35%) |
Dec 06, 2018 | 2.530 | 2.610 | 2.500 | 2.520 | 4,082,159 | -0.02(-0.79%) |
Dec 04, 2018 | 2.550 | 2.570 | 2.510 | 2.540 | 2,888,500 | +0.04(+1.60%) |
Dec 03, 2018 | 2.510 | 2.540 | 2.460 | 2.500 | 2,492,170 | +0.05(+2.04%) |
Nov 30, 2018 | 2.480 | 2.505 | 2.425 | 2.450 | 3,475,300 | -0.04(-1.61%) |
Nov 29, 2018 | 2.620 | 2.650 | 2.480 | 2.490 | 4,343,448 | -0.10(-3.86%) |
Nov 28, 2018 | 2.530 | 2.650 | 2.520 | 2.590 | 2,750,752 | +0.05(+1.97%) |
Nov 27, 2018 | 2.610 | 2.650 | 2.530 | 2.540 | 3,333,642 | -0.08(-3.05%) |
Nov 26, 2018 | 2.680 | 2.730 | 2.590 | 2.620 | 2,718,726 | -0.05(-1.87%) |
Nov 23, 2018 | 2.720 | 2.740 | 2.650 | 2.670 | 1,169,500 | -0.06(-2.20%) |
Nov 21, 2018 | 2.730 | 2.730 | 2.730 | 0 | +0.11(+4.20%) | |
Nov 20, 2018 | 2.660 | 2.660 | 2.570 | 2.620 | 3,204,182 | -0.02(-0.76%) |
Nov 19, 2018 | 2.580 | 2.640 | 2.570 | 2.640 | 3,066,087 | +0.05(+1.93%) |
Nov 16, 2018 | 2.580 | 2.620 | 2.560 | 2.590 | 4,360,600 | +0.06(+2.37%) |
Nov 15, 2018 | 2.600 | 2.620 | 2.490 | 2.530 | 2,532,072 | -0.04(-1.56%) |
Nov 14, 2018 | 2.440 | 2.590 | 2.440 | 2.570 | 3,870,284 | +0.12(+4.90%) |
Nov 13, 2018 | 2.480 | 2.510 | 2.415 | 2.450 | 2,883,457 | -0.03(-1.21%) |
Nov 12, 2018 | 2.510 | 2.550 | 2.470 | 2.480 | 3,061,039 | -0.07(-2.75%) |
Nov 09, 2018 | 2.510 | 2.580 | 2.500 | 2.550 | 5,280,200 | -0.01(-0.39%) |
Nov 08, 2018 | 2.670 | 2.670 | 2.560 | 2.560 | 3,788,446 | -0.09(-3.40%) |
Nov 07, 2018 | 2.640 | 2.710 | 2.580 | 2.650 | 4,872,371 | +0.07(+2.71%) |
Nov 06, 2018 | 2.580 | 2.610 | 2.540 | 2.580 | 2,222,329 | +0.03(+1.18%) |
Nov 05, 2018 | 2.580 | 2.630 | 2.550 | 2.550 | 3,000,656 | -0.03(-1.16%) |
Nov 02, 2018 | 2.550 | 2.605 | 2.530 | 2.580 | 3,143,300 | +0.03(+1.18%) |