Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 3.811 | 3.897 | 3.808 | 3.890 | 254,368 | +0.09(+2.26%) |
Jan 30, 2019 | 3.761 | 3.826 | 3.754 | 3.804 | 223,557 | +0.04(+0.95%) |
Jan 29, 2019 | 3.711 | 3.783 | 3.704 | 3.768 | 213,590 | +0.08(+2.14%) |
Jan 28, 2019 | 3.697 | 3.726 | 3.683 | 3.690 | 200,495 | -0.05(-1.34%) |
Jan 25, 2019 | 3.711 | 3.761 | 3.704 | 3.740 | 232,257 | +0.04(+0.97%) |
Jan 24, 2019 | 3.726 | 3.747 | 3.641 | 3.704 | 233,649 | -0.02(-0.58%) |
Jan 23, 2019 | 3.776 | 3.776 | 3.661 | 3.726 | 202,397 | -0.04(-0.95%) |
Jan 22, 2019 | 3.797 | 3.797 | 3.683 | 3.761 | 432,929 | -0.06(-1.50%) |
Jan 18, 2019 | 3.811 | 3.840 | 3.790 | 3.819 | 1,412,250 | +0.01(+0.38%) |
Jan 17, 2019 | 3.747 | 3.804 | 3.740 | 3.804 | 366,922 | +0.06(+1.60%) |
Jan 16, 2019 | 3.702 | 3.780 | 3.702 | 3.744 | 463,664 | +0.04(+0.96%) |
Jan 15, 2019 | 3.709 | 3.737 | 3.645 | 3.709 | 401,857 | +0.00(+0.00%) |
Jan 14, 2019 | 3.659 | 3.716 | 3.631 | 3.709 | 347,191 | +0.03(+0.77%) |
Jan 11, 2019 | 3.609 | 3.695 | 3.595 | 3.680 | 415,948 | +0.04(+1.17%) |
Jan 10, 2019 | 3.588 | 3.666 | 3.538 | 3.638 | 342,020 | +0.04(+1.19%) |
Jan 09, 2019 | 3.524 | 3.609 | 3.502 | 3.595 | 606,856 | +0.10(+2.85%) |
Jan 08, 2019 | 3.502 | 3.552 | 3.474 | 3.495 | 333,576 | -0.03(-0.81%) |
Jan 07, 2019 | 3.531 | 3.552 | 3.495 | 3.524 | 470,599 | -0.01(-0.20%) |
Jan 04, 2019 | 3.460 | 3.542 | 3.431 | 3.531 | 336,720 | +0.08(+2.27%) |
Jan 03, 2019 | 3.474 | 3.531 | 3.367 | 3.453 | 510,774 | -0.04(-1.02%) |
Jan 02, 2019 | 3.510 | 3.510 | 3.396 | 3.488 | 498,445 | -0.04(-1.01%) |
Dec 31, 2018 | 3.517 | 3.545 | 3.460 | 3.524 | 277,299 | +0.01(+0.20%) |
Dec 28, 2018 | 3.460 | 3.559 | 3.417 | 3.517 | 490,962 | +0.06(+1.65%) |
Dec 27, 2018 | 3.360 | 3.474 | 3.353 | 3.460 | 479,240 | +0.05(+1.46%) |
Dec 26, 2018 | 3.353 | 3.417 | 3.303 | 3.410 | 504,403 | +0.06(+1.91%) |
Dec 24, 2018 | 3.353 | 3.388 | 3.303 | 3.346 | 290,925 | -0.02(-0.63%) |
Dec 21, 2018 | 3.339 | 3.410 | 3.339 | 3.367 | 526,784 | +0.01(+0.42%) |
Dec 20, 2018 | 3.353 | 3.381 | 3.332 | 3.353 | 294,379 | +0.00(+0.00%) |
Dec 19, 2018 | 3.360 | 3.418 | 3.314 | 3.353 | 483,957 | +0.00(+0.00%) |
Dec 18, 2018 | 3.453 | 3.453 | 3.353 | 3.353 | 383,540 | -0.10(-2.89%) |
Dec 17, 2018 | 3.453 | 3.474 | 3.396 | 3.453 | 574,711 | -0.01(-0.21%) |
Dec 14, 2018 | 3.424 | 3.474 | 3.388 | 3.460 | 316,491 | +0.01(+0.41%) |
Dec 13, 2018 | 3.431 | 3.453 | 3.410 | 3.445 | 288,122 | +0.01(+0.41%) |
Dec 12, 2018 | 3.438 | 3.488 | 3.431 | 3.431 | 345,001 | +0.01(+0.21%) |
Dec 11, 2018 | 3.431 | 3.445 | 3.388 | 3.424 | 417,603 | +0.00(+0.00%) |
Dec 10, 2018 | 3.417 | 3.453 | 3.388 | 3.424 | 466,904 | -0.01(-0.41%) |
Dec 07, 2018 | 3.396 | 3.460 | 3.388 | 3.438 | 735,250 | +0.03(+0.84%) |
Dec 06, 2018 | 3.396 | 3.445 | 3.332 | 3.410 | 786,629 | -0.03(-0.83%) |
Dec 04, 2018 | 3.417 | 3.488 | 3.396 | 3.438 | 393,191 | +0.01(+0.21%) |
Dec 03, 2018 | 3.424 | 3.481 | 3.417 | 3.431 | 437,522 | +0.01(+0.21%) |
Nov 30, 2018 | 3.403 | 3.460 | 3.381 | 3.424 | 536,195 | +0.00(+0.00%) |
Nov 29, 2018 | 3.396 | 3.444 | 3.360 | 3.424 | 310,544 | +0.04(+1.26%) |
Nov 28, 2018 | 3.360 | 3.381 | 3.307 | 3.381 | 406,670 | +0.03(+0.85%) |
Nov 27, 2018 | 3.403 | 3.403 | 3.324 | 3.353 | 515,241 | -0.05(-1.46%) |
Nov 26, 2018 | 3.403 | 3.431 | 3.367 | 3.403 | 347,680 | -0.01(-0.21%) |
Nov 23, 2018 | 3.431 | 3.438 | 3.396 | 3.410 | 300,899 | -0.05(-1.44%) |
Nov 21, 2018 | 3.460 | 3.460 | 3.460 | 0 | +0.11(+3.18%) | |
Nov 20, 2018 | 3.275 | 3.403 | 3.275 | 3.353 | 429,285 | +0.04(+1.29%) |
Nov 19, 2018 | 3.275 | 3.339 | 3.275 | 3.310 | 400,052 | +0.00(+0.00%) |
Nov 16, 2018 | 3.253 | 3.324 | 3.225 | 3.310 | 532,122 | +0.04(+1.31%) |
Nov 15, 2018 | 3.168 | 3.317 | 3.168 | 3.267 | 507,611 | +0.08(+2.46%) |
Nov 14, 2018 | 3.161 | 3.211 | 3.154 | 3.189 | 614,414 | +0.03(+0.90%) |
Nov 13, 2018 | 3.175 | 3.189 | 3.139 | 3.161 | 1,201,264 | -0.04(-1.33%) |
Nov 12, 2018 | 3.211 | 3.246 | 3.182 | 3.203 | 798,976 | -0.03(-0.88%) |
Nov 09, 2018 | 3.317 | 3.317 | 3.196 | 3.232 | 1,782,496 | -0.09(-2.78%) |
Nov 08, 2018 | 3.360 | 3.381 | 3.303 | 3.324 | 543,549 | -0.06(-1.68%) |
Nov 07, 2018 | 3.239 | 3.388 | 3.211 | 3.381 | 2,654,142 | +0.16(+4.86%) |
Nov 06, 2018 | 3.203 | 3.239 | 3.175 | 3.225 | 2,926,815 | -0.01(-0.22%) |
Nov 05, 2018 | 3.104 | 3.282 | 3.097 | 3.232 | 1,961,620 | +0.13(+4.13%) |
Nov 02, 2018 | 3.097 | 3.154 | 3.082 | 3.104 | 1,582,599 | +0.03(+0.93%) |