Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 3.460 | 3.550 | 3.430 | 3.490 | 507,558 | +0.04(+1.16%) |
Jan 30, 2019 | 3.590 | 3.610 | 3.400 | 3.450 | 686,072 | -0.09(-2.54%) |
Jan 29, 2019 | 3.550 | 3.630 | 3.480 | 3.540 | 1,155,773 | +0.07(+2.02%) |
Jan 28, 2019 | 3.290 | 3.510 | 3.280 | 3.470 | 1,178,839 | +0.22(+6.77%) |
Jan 25, 2019 | 3.200 | 3.300 | 3.130 | 3.250 | 898,000 | +0.05(+1.56%) |
Jan 24, 2019 | 3.150 | 3.200 | 3.130 | 3.200 | 219,929 | +0.04(+1.27%) |
Jan 23, 2019 | 3.100 | 3.180 | 3.100 | 3.160 | 287,620 | +0.07(+2.27%) |
Jan 22, 2019 | 3.180 | 3.180 | 3.050 | 3.090 | 413,583 | -0.06(-1.90%) |
Jan 18, 2019 | 3.230 | 3.230 | 3.110 | 3.150 | 388,500 | -0.05(-1.56%) |
Jan 17, 2019 | 3.140 | 3.210 | 3.100 | 3.200 | 418,673 | +0.04(+1.27%) |
Jan 16, 2019 | 3.200 | 3.230 | 3.120 | 3.160 | 303,130 | -0.04(-1.25%) |
Jan 15, 2019 | 3.190 | 3.200 | 3.140 | 3.200 | 278,506 | +0.02(+0.63%) |
Jan 14, 2019 | 3.060 | 3.200 | 3.050 | 3.180 | 568,568 | +0.09(+2.91%) |
Jan 11, 2019 | 3.170 | 3.200 | 3.050 | 3.090 | 518,800 | -0.08(-2.52%) |
Jan 10, 2019 | 3.190 | 3.200 | 3.100 | 3.170 | 478,318 | -0.03(-0.94%) |
Jan 09, 2019 | 3.190 | 3.250 | 3.130 | 3.200 | 721,267 | +0.02(+0.63%) |
Jan 08, 2019 | 3.210 | 3.250 | 3.150 | 3.180 | 990,743 | +0.01(+0.32%) |
Jan 07, 2019 | 3.000 | 3.170 | 3.000 | 3.170 | 946,164 | +0.19(+6.38%) |
Jan 04, 2019 | 2.770 | 2.980 | 2.770 | 2.980 | 999,000 | +0.21(+7.58%) |
Jan 03, 2019 | 2.750 | 2.785 | 2.680 | 2.770 | 589,058 | +0.06(+2.21%) |
Jan 02, 2019 | 2.450 | 2.770 | 2.430 | 2.710 | 701,026 | +0.32(+13.39%) |
Dec 31, 2018 | 2.520 | 2.550 | 2.370 | 2.390 | 467,300 | -0.10(-4.02%) |
Dec 28, 2018 | 2.610 | 2.610 | 2.480 | 2.490 | 969,600 | -0.08(-3.11%) |
Dec 27, 2018 | 2.500 | 2.570 | 2.440 | 2.570 | 795,179 | +0.01(+0.39%) |
Dec 26, 2018 | 2.280 | 2.570 | 2.280 | 2.560 | 711,364 | +0.30(+13.27%) |
Dec 24, 2018 | 2.380 | 2.380 | 2.250 | 2.260 | 457,700 | -0.13(-5.44%) |
Dec 21, 2018 | 2.490 | 2.540 | 2.360 | 2.390 | 1,247,800 | -0.10(-4.02%) |
Dec 20, 2018 | 2.670 | 2.680 | 2.410 | 2.490 | 811,698 | -0.13(-4.96%) |
Dec 19, 2018 | 2.680 | 2.700 | 2.555 | 2.620 | 643,692 | -0.07(-2.60%) |
Dec 18, 2018 | 2.710 | 2.800 | 2.670 | 2.690 | 552,939 | -0.02(-0.74%) |
Dec 17, 2018 | 2.730 | 2.800 | 2.680 | 2.710 | 327,463 | -0.04(-1.45%) |
Dec 14, 2018 | 2.730 | 2.810 | 2.700 | 2.750 | 526,800 | -0.03(-1.08%) |
Dec 13, 2018 | 2.800 | 2.820 | 2.740 | 2.780 | 312,949 | +0.02(+0.72%) |
Dec 12, 2018 | 2.730 | 2.800 | 2.720 | 2.760 | 495,378 | +0.08(+2.99%) |
Dec 11, 2018 | 2.680 | 2.760 | 2.680 | 2.680 | 549,378 | -0.05(-1.83%) |
Dec 10, 2018 | 2.830 | 2.850 | 2.660 | 2.730 | 680,782 | -0.12(-4.21%) |
Dec 07, 2018 | 2.850 | 2.940 | 2.810 | 2.850 | 299,500 | -0.02(-0.70%) |
Dec 06, 2018 | 2.910 | 2.920 | 2.830 | 2.870 | 449,068 | -0.10(-3.37%) |
Dec 04, 2018 | 3.010 | 3.020 | 2.905 | 2.970 | 500,400 | +0.02(+0.68%) |
Dec 03, 2018 | 3.000 | 3.020 | 2.912 | 2.950 | 385,318 | -0.03(-1.01%) |
Nov 30, 2018 | 2.960 | 3.005 | 2.950 | 2.980 | 293,100 | +0.00(+0.00%) |
Nov 29, 2018 | 2.980 | 3.010 | 2.960 | 2.980 | 355,127 | +0.01(+0.34%) |
Nov 28, 2018 | 2.900 | 2.980 | 2.830 | 2.970 | 481,119 | +0.09(+3.13%) |
Nov 27, 2018 | 2.920 | 2.920 | 2.860 | 2.880 | 417,388 | -0.03(-1.03%) |
Nov 26, 2018 | 2.910 | 2.910 | 2.830 | 2.910 | 395,469 | +0.06(+2.11%) |
Nov 23, 2018 | 2.850 | 2.925 | 2.830 | 2.850 | 428,800 | +0.00(+0.00%) |
Nov 21, 2018 | 2.850 | 2.850 | 2.850 | 0 | +0.06(+2.15%) | |
Nov 20, 2018 | 2.850 | 2.850 | 2.730 | 2.790 | 529,756 | -0.07(-2.45%) |
Nov 19, 2018 | 2.810 | 2.890 | 2.810 | 2.860 | 358,901 | +0.03(+1.06%) |
Nov 16, 2018 | 2.850 | 2.880 | 2.800 | 2.830 | 700,300 | -0.05(-1.74%) |
Nov 15, 2018 | 2.890 | 2.910 | 2.820 | 2.880 | 543,980 | -0.01(-0.35%) |
Nov 14, 2018 | 3.100 | 3.100 | 2.860 | 2.890 | 806,577 | -0.17(-5.56%) |
Nov 13, 2018 | 2.990 | 3.090 | 2.950 | 3.060 | 886,735 | +0.09(+3.03%) |
Nov 12, 2018 | 2.860 | 2.970 | 2.860 | 2.970 | 740,669 | +0.15(+5.32%) |
Nov 09, 2018 | 2.850 | 2.880 | 2.805 | 2.820 | 450,100 | -0.07(-2.42%) |
Nov 08, 2018 | 2.870 | 2.970 | 2.840 | 2.890 | 673,276 | -0.03(-1.03%) |
Nov 07, 2018 | 3.000 | 3.050 | 2.880 | 2.920 | 985,310 | -0.07(-2.34%) |
Nov 06, 2018 | 2.940 | 2.990 | 2.790 | 2.990 | 1,234,050 | +0.07(+2.40%) |
Nov 05, 2018 | 2.800 | 2.920 | 2.710 | 2.920 | 1,586,852 | +0.18(+6.57%) |
Nov 02, 2018 | 3.040 | 3.040 | 2.710 | 2.740 | 3,694,400 | -0.25(-8.36%) |