Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 2.830 | 2.910 | 2.810 | 2.880 | 145,762 | +0.03(+1.05%) |
Jan 30, 2019 | 2.690 | 2.870 | 2.690 | 2.850 | 137,014 | +0.13(+4.78%) |
Jan 29, 2019 | 2.760 | 2.820 | 2.710 | 2.720 | 103,720 | -0.05(-1.81%) |
Jan 28, 2019 | 2.810 | 2.900 | 2.740 | 2.770 | 158,489 | -0.10(-3.48%) |
Jan 25, 2019 | 2.910 | 2.960 | 2.840 | 2.870 | 101,400 | -0.02(-0.69%) |
Jan 24, 2019 | 2.910 | 2.940 | 2.865 | 2.890 | 81,729 | +0.00(+0.00%) |
Jan 23, 2019 | 2.990 | 3.040 | 2.890 | 2.890 | 142,937 | -0.10(-3.34%) |
Jan 22, 2019 | 3.090 | 3.100 | 2.970 | 2.990 | 322,918 | -0.11(-3.55%) |
Jan 18, 2019 | 3.000 | 3.100 | 3.000 | 3.100 | 226,000 | +0.10(+3.33%) |
Jan 17, 2019 | 3.000 | 3.020 | 2.960 | 3.000 | 184,285 | +0.00(+0.00%) |
Jan 16, 2019 | 3.030 | 3.080 | 2.950 | 3.000 | 233,255 | -0.01(-0.33%) |
Jan 15, 2019 | 3.060 | 3.100 | 2.980 | 3.010 | 228,817 | +0.00(+0.00%) |
Jan 14, 2019 | 3.110 | 3.130 | 2.980 | 3.010 | 242,402 | -0.11(-3.53%) |
Jan 11, 2019 | 3.250 | 3.330 | 3.090 | 3.120 | 425,300 | -0.12(-3.70%) |
Jan 10, 2019 | 3.220 | 3.500 | 3.160 | 3.240 | 411,223 | +0.00(+0.00%) |
Jan 09, 2019 | 3.180 | 3.330 | 3.160 | 3.240 | 490,767 | +0.08(+2.53%) |
Jan 08, 2019 | 2.940 | 3.200 | 2.940 | 3.160 | 356,217 | +0.13(+4.29%) |
Jan 07, 2019 | 2.830 | 3.060 | 2.810 | 3.030 | 526,245 | +0.20(+7.07%) |
Jan 04, 2019 | 2.660 | 2.940 | 2.610 | 2.830 | 260,500 | +0.22(+8.43%) |
Jan 03, 2019 | 2.370 | 2.640 | 2.310 | 2.610 | 315,640 | +0.25(+10.59%) |
Jan 02, 2019 | 2.320 | 2.380 | 2.260 | 2.360 | 550,766 | +0.03(+1.29%) |
Dec 31, 2018 | 2.370 | 2.450 | 2.290 | 2.330 | 305,400 | +0.03(+1.30%) |
Dec 28, 2018 | 2.190 | 2.370 | 2.190 | 2.300 | 236,100 | +0.11(+5.02%) |
Dec 27, 2018 | 2.290 | 2.300 | 2.150 | 2.190 | 627,709 | -0.11(-4.78%) |
Dec 26, 2018 | 2.460 | 2.460 | 2.190 | 2.300 | 501,395 | +0.03(+1.32%) |
Dec 24, 2018 | 2.360 | 2.370 | 2.270 | 2.270 | 107,500 | -0.09(-3.81%) |
Dec 21, 2018 | 2.400 | 2.460 | 2.230 | 2.360 | 629,900 | -0.12(-4.84%) |
Dec 20, 2018 | 2.510 | 2.540 | 2.410 | 2.480 | 164,031 | -0.01(-0.40%) |
Dec 19, 2018 | 2.600 | 2.600 | 2.440 | 2.490 | 176,835 | -0.09(-3.49%) |
Dec 18, 2018 | 2.570 | 2.670 | 2.550 | 2.580 | 155,375 | +0.05(+1.98%) |
Dec 17, 2018 | 2.510 | 2.640 | 2.510 | 2.530 | 155,174 | -0.05(-1.94%) |
Dec 14, 2018 | 2.670 | 2.720 | 2.560 | 2.580 | 203,700 | -0.11(-4.09%) |
Dec 13, 2018 | 2.770 | 2.790 | 2.680 | 2.690 | 103,681 | -0.07(-2.54%) |
Dec 12, 2018 | 2.700 | 2.850 | 2.670 | 2.760 | 117,848 | +0.09(+3.37%) |
Dec 11, 2018 | 2.720 | 2.730 | 2.620 | 2.670 | 66,631 | -0.02(-0.74%) |
Dec 10, 2018 | 2.700 | 2.770 | 2.620 | 2.690 | 143,744 | -0.01(-0.37%) |
Dec 07, 2018 | 2.710 | 2.790 | 2.635 | 2.700 | 166,100 | -0.03(-1.10%) |
Dec 06, 2018 | 2.630 | 2.770 | 2.550 | 2.730 | 212,689 | +0.05(+1.87%) |
Dec 04, 2018 | 2.880 | 2.880 | 2.600 | 2.680 | 190,900 | -0.18(-6.29%) |
Dec 03, 2018 | 2.890 | 2.910 | 2.800 | 2.860 | 92,469 | +0.00(+0.00%) |
Nov 30, 2018 | 2.850 | 2.900 | 2.810 | 2.860 | 188,100 | +0.02(+0.70%) |
Nov 29, 2018 | 2.720 | 2.860 | 2.720 | 2.840 | 90,488 | +0.10(+3.65%) |
Nov 28, 2018 | 2.650 | 2.780 | 2.600 | 2.740 | 131,373 | +0.11(+4.18%) |
Nov 27, 2018 | 2.690 | 2.700 | 2.630 | 2.630 | 84,892 | -0.05(-1.87%) |
Nov 26, 2018 | 2.690 | 2.740 | 2.660 | 2.680 | 133,866 | +0.01(+0.37%) |
Nov 23, 2018 | 2.650 | 2.690 | 2.630 | 2.670 | 54,700 | +0.00(+0.00%) |
Nov 21, 2018 | 2.670 | 2.670 | 2.670 | 0 | +0.09(+3.49%) | |
Nov 20, 2018 | 2.620 | 2.640 | 2.540 | 2.580 | 132,173 | -0.05(-1.90%) |
Nov 19, 2018 | 2.640 | 2.690 | 2.620 | 2.630 | 180,523 | -0.05(-1.87%) |
Nov 16, 2018 | 2.740 | 2.780 | 2.640 | 2.680 | 154,500 | -0.09(-3.25%) |
Nov 15, 2018 | 2.680 | 2.790 | 2.590 | 2.770 | 315,801 | +0.07(+2.59%) |
Nov 14, 2018 | 2.890 | 2.890 | 2.700 | 2.700 | 112,536 | -0.13(-4.59%) |
Nov 13, 2018 | 2.860 | 2.930 | 2.800 | 2.830 | 146,807 | +0.07(+2.54%) |
Nov 12, 2018 | 2.890 | 2.920 | 2.750 | 2.760 | 176,683 | -0.12(-4.17%) |
Nov 09, 2018 | 3.010 | 3.080 | 2.860 | 2.880 | 168,000 | -0.14(-4.64%) |
Nov 08, 2018 | 3.010 | 3.070 | 3.000 | 3.020 | 171,003 | +0.02(+0.67%) |
Nov 07, 2018 | 3.080 | 3.110 | 2.970 | 3.000 | 293,354 | -0.01(-0.33%) |
Nov 06, 2018 | 2.870 | 3.010 | 2.840 | 3.010 | 238,917 | +0.15(+5.24%) |
Nov 05, 2018 | 2.850 | 2.890 | 2.820 | 2.860 | 182,471 | +0.01(+0.35%) |
Nov 02, 2018 | 2.810 | 2.890 | 2.790 | 2.850 | 165,500 | +0.06(+2.15%) |