Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 4.135 | 4.159 | 4.095 | 4.159 | 2,767,422 | -0.06(-1.34%) |
Jan 30, 2019 | 4.192 | 4.224 | 4.151 | 4.216 | 1,122,923 | +0.07(+1.75%) |
Jan 29, 2019 | 4.151 | 4.184 | 4.143 | 4.143 | 796,719 | -0.02(-0.39%) |
Jan 28, 2019 | 4.135 | 4.176 | 4.111 | 4.159 | 1,335,231 | -0.02(-0.39%) |
Jan 25, 2019 | 4.167 | 4.200 | 4.155 | 4.176 | 773,614 | +0.05(+1.17%) |
Jan 24, 2019 | 4.127 | 4.143 | 4.091 | 4.127 | 1,588,132 | +0.03(+0.79%) |
Jan 23, 2019 | 4.119 | 4.127 | 4.047 | 4.095 | 827,831 | -0.01(-0.20%) |
Jan 22, 2019 | 4.119 | 4.127 | 4.079 | 4.103 | 1,528,856 | -0.07(-1.73%) |
Jan 18, 2019 | 4.159 | 4.176 | 4.143 | 4.176 | 1,394,593 | +0.12(+2.98%) |
Jan 17, 2019 | 4.015 | 4.087 | 4.015 | 4.055 | 1,775,278 | -0.04(-0.98%) |
Jan 16, 2019 | 4.055 | 4.110 | 4.050 | 4.095 | 1,404,791 | +0.10(+2.41%) |
Jan 15, 2019 | 4.015 | 4.028 | 3.974 | 3.999 | 1,775,071 | -0.03(-0.80%) |
Jan 14, 2019 | 3.950 | 4.071 | 3.942 | 4.031 | 5,189,052 | +0.06(+1.42%) |
Jan 11, 2019 | 3.926 | 3.999 | 3.918 | 3.974 | 4,361,647 | +0.00(+0.00%) |
Jan 10, 2019 | 3.926 | 3.974 | 3.926 | 3.974 | 2,120,476 | +0.07(+1.86%) |
Jan 09, 2019 | 3.926 | 3.958 | 3.894 | 3.902 | 3,292,318 | -0.03(-0.82%) |
Jan 08, 2019 | 3.926 | 3.934 | 3.890 | 3.934 | 3,467,304 | +0.00(+0.00%) |
Jan 07, 2019 | 3.870 | 3.950 | 3.854 | 3.934 | 4,865,307 | +0.06(+1.66%) |
Jan 04, 2019 | 3.773 | 3.886 | 3.765 | 3.870 | 3,872,669 | +0.17(+4.57%) |
Jan 03, 2019 | 3.693 | 3.725 | 3.669 | 3.701 | 1,648,459 | -0.01(-0.22%) |
Jan 02, 2019 | 3.620 | 3.725 | 3.620 | 3.709 | 2,391,604 | -0.03(-0.86%) |
Dec 31, 2018 | 3.717 | 3.741 | 3.685 | 3.741 | 3,349,013 | +0.05(+1.31%) |
Dec 28, 2018 | 3.701 | 3.709 | 3.677 | 3.693 | 2,247,383 | +0.04(+1.10%) |
Dec 27, 2018 | 3.596 | 3.653 | 3.564 | 3.653 | 2,659,334 | -0.06(-1.52%) |
Dec 26, 2018 | 3.612 | 3.709 | 3.556 | 3.709 | 1,854,184 | +0.10(+2.90%) |
Dec 24, 2018 | 3.645 | 3.669 | 3.596 | 3.604 | 1,687,557 | -0.04(-1.10%) |
Dec 21, 2018 | 3.709 | 3.745 | 3.628 | 3.645 | 4,763,866 | -0.06(-1.74%) |
Dec 20, 2018 | 3.757 | 3.789 | 3.701 | 3.709 | 4,390,211 | -0.04(-1.07%) |
Dec 19, 2018 | 3.822 | 3.846 | 3.733 | 3.749 | 2,519,390 | -0.03(-0.85%) |
Dec 18, 2018 | 3.813 | 3.838 | 3.753 | 3.781 | 6,494,823 | +0.02(+0.43%) |
Dec 17, 2018 | 3.822 | 3.830 | 3.749 | 3.765 | 2,891,577 | -0.06(-1.47%) |
Dec 14, 2018 | 3.846 | 3.878 | 3.818 | 3.822 | 2,199,902 | -0.08(-2.06%) |
Dec 13, 2018 | 3.950 | 3.966 | 3.894 | 3.902 | 3,671,790 | -0.08(-2.02%) |
Dec 12, 2018 | 4.039 | 4.055 | 3.974 | 3.982 | 4,763,705 | +0.10(+2.48%) |
Dec 11, 2018 | 3.950 | 3.974 | 3.878 | 3.886 | 3,515,528 | -0.10(-2.62%) |
Dec 10, 2018 | 4.023 | 4.039 | 3.942 | 3.990 | 2,219,560 | -0.10(-2.36%) |
Dec 07, 2018 | 4.119 | 4.151 | 4.063 | 4.087 | 2,578,009 | -0.06(-1.36%) |
Dec 06, 2018 | 4.119 | 4.151 | 4.087 | 4.143 | 2,600,055 | -0.16(-3.74%) |
Dec 04, 2018 | 4.441 | 4.441 | 4.296 | 4.304 | 2,537,488 | -0.20(-4.46%) |
Dec 03, 2018 | 4.513 | 4.530 | 4.465 | 4.505 | 1,595,537 | +0.06(+1.45%) |
Nov 30, 2018 | 4.441 | 4.457 | 4.425 | 4.441 | 1,062,227 | -0.06(-1.25%) |
Nov 29, 2018 | 4.513 | 4.538 | 4.489 | 4.497 | 1,353,547 | -0.03(-0.71%) |
Nov 28, 2018 | 4.489 | 4.530 | 4.457 | 4.530 | 2,889,985 | +0.01(+0.18%) |
Nov 27, 2018 | 4.530 | 4.538 | 4.497 | 4.521 | 1,057,943 | -0.03(-0.71%) |
Nov 26, 2018 | 4.546 | 4.570 | 4.530 | 4.554 | 1,581,539 | +0.12(+2.72%) |
Nov 23, 2018 | 4.417 | 4.465 | 4.409 | 4.433 | 897,039 | -0.10(-2.30%) |
Nov 21, 2018 | 4.538 | 4.538 | 4.538 | 0 | -0.03(-0.70%) | |
Nov 20, 2018 | 4.642 | 4.658 | 4.554 | 4.570 | 3,074,654 | -0.31(-6.43%) |
Nov 19, 2018 | 4.875 | 4.900 | 4.843 | 4.884 | 1,150,927 | +0.06(+1.17%) |
Nov 16, 2018 | 4.859 | 4.867 | 4.827 | 4.827 | 1,171,856 | -0.10(-1.96%) |
Nov 15, 2018 | 4.851 | 4.924 | 4.827 | 4.924 | 1,434,206 | -0.02(-0.33%) |
Nov 14, 2018 | 4.980 | 4.996 | 4.884 | 4.940 | 1,257,649 | -0.05(-0.97%) |
Nov 13, 2018 | 4.944 | 5.028 | 4.944 | 4.988 | 2,452,255 | +0.03(+0.65%) |
Nov 12, 2018 | 5.004 | 5.012 | 4.948 | 4.956 | 1,484,018 | -0.08(-1.60%) |
Nov 09, 2018 | 5.044 | 5.052 | 5.004 | 5.036 | 830,417 | +0.01(+0.16%) |
Nov 08, 2018 | 5.077 | 5.101 | 5.020 | 5.028 | 927,428 | -0.02(-0.48%) |
Nov 07, 2018 | 5.036 | 5.052 | 5.004 | 5.052 | 837,924 | +0.07(+1.45%) |
Nov 06, 2018 | 4.972 | 4.988 | 4.954 | 4.980 | 773,596 | +0.01(+0.16%) |
Nov 05, 2018 | 4.988 | 5.008 | 4.956 | 4.972 | 881,685 | +0.00(+0.00%) |
Nov 02, 2018 | 4.988 | 5.024 | 4.956 | 4.972 | 1,272,162 | +0.01(+0.16%) |