Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 3.060 | 3.240 | 2.990 | 3.180 | 237,804 | +0.15(+4.95%) |
Jan 30, 2019 | 3.010 | 3.070 | 2.900 | 3.030 | 318,901 | +0.00(+0.00%) |
Jan 29, 2019 | 3.080 | 3.120 | 3.020 | 3.030 | 120,014 | -0.08(-2.57%) |
Jan 28, 2019 | 3.190 | 3.190 | 3.080 | 3.110 | 128,544 | -0.10(-3.12%) |
Jan 25, 2019 | 3.110 | 3.240 | 3.090 | 3.210 | 96,900 | +0.11(+3.55%) |
Jan 24, 2019 | 3.070 | 3.160 | 3.050 | 3.100 | 110,192 | +0.05(+1.64%) |
Jan 23, 2019 | 3.120 | 3.260 | 3.030 | 3.050 | 109,750 | -0.09(-2.87%) |
Jan 22, 2019 | 3.170 | 3.280 | 3.110 | 3.140 | 182,715 | -0.10(-3.09%) |
Jan 18, 2019 | 3.150 | 3.320 | 3.080 | 3.240 | 224,500 | +0.09(+2.86%) |
Jan 17, 2019 | 3.190 | 3.215 | 3.110 | 3.150 | 141,955 | -0.04(-1.25%) |
Jan 16, 2019 | 3.350 | 3.470 | 3.180 | 3.190 | 227,809 | -0.15(-4.49%) |
Jan 15, 2019 | 3.210 | 3.350 | 3.210 | 3.340 | 172,872 | +0.14(+4.37%) |
Jan 14, 2019 | 3.550 | 3.560 | 3.178 | 3.200 | 191,974 | -0.39(-10.86%) |
Jan 11, 2019 | 3.490 | 3.600 | 3.460 | 3.590 | 110,400 | +0.07(+1.99%) |
Jan 10, 2019 | 3.480 | 3.530 | 3.410 | 3.520 | 104,297 | +0.01(+0.28%) |
Jan 09, 2019 | 3.630 | 3.630 | 3.490 | 3.510 | 112,335 | +0.00(+0.00%) |
Jan 08, 2019 | 3.580 | 3.580 | 3.320 | 3.510 | 201,305 | -0.03(-0.85%) |
Jan 07, 2019 | 3.570 | 3.670 | 3.490 | 3.540 | 326,424 | -0.02(-0.56%) |
Jan 04, 2019 | 3.440 | 3.610 | 3.420 | 3.560 | 156,400 | +0.18(+5.33%) |
Jan 03, 2019 | 3.400 | 3.510 | 3.350 | 3.380 | 233,491 | -0.03(-0.88%) |
Jan 02, 2019 | 3.070 | 3.430 | 3.070 | 3.410 | 340,923 | +0.26(+8.25%) |
Dec 31, 2018 | 3.200 | 3.270 | 3.090 | 3.150 | 332,700 | -0.05(-1.56%) |
Dec 28, 2018 | 3.170 | 3.270 | 3.140 | 3.200 | 226,900 | +0.02(+0.63%) |
Dec 27, 2018 | 3.100 | 3.195 | 3.020 | 3.180 | 198,439 | +0.04(+1.27%) |
Dec 26, 2018 | 3.100 | 3.160 | 2.950 | 3.140 | 220,682 | +0.06(+1.95%) |
Dec 24, 2018 | 2.810 | 3.120 | 2.810 | 3.080 | 179,900 | +0.21(+7.32%) |
Dec 21, 2018 | 3.210 | 3.250 | 2.840 | 2.870 | 1,487,300 | -0.34(-10.59%) |
Dec 20, 2018 | 3.410 | 3.500 | 3.124 | 3.210 | 540,804 | -0.22(-6.41%) |
Dec 19, 2018 | 3.400 | 3.620 | 3.370 | 3.430 | 361,238 | +0.00(+0.00%) |
Dec 18, 2018 | 3.490 | 3.560 | 3.400 | 3.430 | 924,960 | -0.02(-0.58%) |
Dec 17, 2018 | 3.590 | 3.700 | 3.420 | 3.450 | 812,946 | -0.14(-3.90%) |
Dec 14, 2018 | 3.650 | 3.755 | 3.550 | 3.590 | 388,500 | -0.07(-1.91%) |
Dec 13, 2018 | 3.810 | 3.840 | 3.590 | 3.660 | 277,953 | -0.15(-3.94%) |
Dec 12, 2018 | 3.750 | 4.000 | 3.730 | 3.810 | 350,302 | +0.12(+3.25%) |
Dec 11, 2018 | 3.780 | 3.810 | 3.595 | 3.690 | 90,944 | +0.01(+0.27%) |
Dec 10, 2018 | 3.620 | 3.710 | 3.570 | 3.680 | 192,384 | +0.04(+1.10%) |
Dec 07, 2018 | 3.620 | 3.690 | 3.590 | 3.640 | 215,700 | +0.03(+0.83%) |
Dec 06, 2018 | 3.570 | 3.670 | 3.560 | 3.610 | 324,200 | -0.04(-1.10%) |
Dec 04, 2018 | 3.760 | 3.860 | 3.620 | 3.650 | 335,900 | -0.11(-2.93%) |
Dec 03, 2018 | 3.720 | 3.790 | 3.651 | 3.760 | 211,981 | +0.17(+4.74%) |
Nov 30, 2018 | 3.590 | 3.750 | 3.560 | 3.590 | 307,500 | -0.04(-1.10%) |
Nov 29, 2018 | 3.650 | 3.750 | 3.570 | 3.630 | 229,348 | -0.06(-1.63%) |
Nov 28, 2018 | 3.560 | 3.690 | 3.490 | 3.690 | 414,424 | +0.15(+4.24%) |
Nov 27, 2018 | 3.670 | 3.670 | 3.510 | 3.540 | 269,209 | -0.14(-3.80%) |
Nov 26, 2018 | 3.900 | 3.930 | 3.643 | 3.680 | 526,984 | -0.16(-4.17%) |
Nov 23, 2018 | 3.750 | 3.970 | 3.710 | 3.840 | 188,100 | +0.08(+2.13%) |
Nov 21, 2018 | 3.760 | 3.760 | 3.760 | 0 | +0.14(+3.87%) | |
Nov 20, 2018 | 3.600 | 3.730 | 3.480 | 3.620 | 1,065,676 | -0.08(-2.16%) |
Nov 19, 2018 | 3.780 | 3.850 | 3.700 | 3.700 | 362,005 | -0.12(-3.14%) |
Nov 16, 2018 | 3.700 | 3.950 | 3.690 | 3.820 | 763,400 | +0.09(+2.41%) |
Nov 15, 2018 | 3.540 | 3.740 | 3.480 | 3.730 | 951,966 | +0.17(+4.78%) |
Nov 14, 2018 | 3.710 | 3.820 | 3.540 | 3.560 | 309,303 | -0.07(-1.93%) |
Nov 13, 2018 | 3.710 | 3.753 | 3.462 | 3.630 | 2,046,082 | -0.08(-2.16%) |
Nov 12, 2018 | 3.790 | 3.850 | 3.560 | 3.710 | 666,398 | -0.05(-1.33%) |
Nov 09, 2018 | 3.650 | 3.870 | 3.570 | 3.760 | 261,500 | +0.02(+0.53%) |
Nov 08, 2018 | 3.600 | 3.960 | 3.565 | 3.740 | 361,734 | +0.05(+1.36%) |
Nov 07, 2018 | 3.600 | 3.890 | 3.530 | 3.690 | 1,852,367 | +0.14(+3.94%) |
Nov 06, 2018 | 3.320 | 3.590 | 3.260 | 3.550 | 634,350 | +0.24(+7.25%) |
Nov 05, 2018 | 3.070 | 3.330 | 3.060 | 3.310 | 1,823,030 | -0.03(-0.90%) |
Nov 02, 2018 | 2.900 | 3.360 | 2.620 | 3.340 | 8,367,000 | -1.21(-26.59%) |