Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 4.021 | 4.044 | 3.981 | 4.044 | 2,846,396 | -0.05(-1.34%) |
Jan 30, 2019 | 4.075 | 4.107 | 4.036 | 4.099 | 1,154,968 | +0.07(+1.75%) |
Jan 29, 2019 | 4.036 | 4.068 | 4.028 | 4.028 | 819,455 | -0.02(-0.39%) |
Jan 28, 2019 | 4.021 | 4.060 | 3.997 | 4.044 | 1,373,334 | -0.02(-0.39%) |
Jan 25, 2019 | 4.052 | 4.083 | 4.040 | 4.060 | 795,690 | +0.05(+1.17%) |
Jan 24, 2019 | 4.013 | 4.028 | 3.978 | 4.013 | 1,633,453 | +0.03(+0.79%) |
Jan 23, 2019 | 4.005 | 4.013 | 3.935 | 3.981 | 851,455 | -0.01(-0.20%) |
Jan 22, 2019 | 4.005 | 4.013 | 3.966 | 3.989 | 1,572,485 | -0.07(-1.73%) |
Jan 18, 2019 | 4.044 | 4.060 | 4.028 | 4.060 | 1,434,391 | +0.12(+2.98%) |
Jan 17, 2019 | 3.903 | 3.974 | 3.903 | 3.942 | 1,825,940 | -0.04(-0.98%) |
Jan 16, 2019 | 3.942 | 3.996 | 3.937 | 3.981 | 1,444,880 | +0.09(+2.41%) |
Jan 15, 2019 | 3.903 | 3.916 | 3.864 | 3.888 | 1,825,726 | -0.03(-0.80%) |
Jan 14, 2019 | 3.841 | 3.958 | 3.833 | 3.919 | 5,337,132 | +0.05(+1.42%) |
Jan 11, 2019 | 3.817 | 3.888 | 3.809 | 3.864 | 4,486,115 | +0.00(+0.00%) |
Jan 10, 2019 | 3.817 | 3.864 | 3.817 | 3.864 | 2,180,989 | +0.07(+1.86%) |
Jan 09, 2019 | 3.817 | 3.848 | 3.786 | 3.794 | 3,386,271 | -0.03(-0.82%) |
Jan 08, 2019 | 3.817 | 3.825 | 3.782 | 3.825 | 3,566,251 | +0.00(+0.00%) |
Jan 07, 2019 | 3.762 | 3.841 | 3.747 | 3.825 | 5,004,149 | +0.06(+1.66%) |
Jan 04, 2019 | 3.669 | 3.778 | 3.661 | 3.762 | 3,983,183 | +0.16(+4.57%) |
Jan 03, 2019 | 3.590 | 3.622 | 3.567 | 3.598 | 1,695,501 | -0.01(-0.22%) |
Jan 02, 2019 | 3.520 | 3.622 | 3.520 | 3.606 | 2,459,854 | -0.03(-0.86%) |
Dec 31, 2018 | 3.614 | 3.637 | 3.583 | 3.637 | 3,444,583 | +0.05(+1.31%) |
Dec 28, 2018 | 3.598 | 3.606 | 3.575 | 3.590 | 2,311,517 | +0.04(+1.10%) |
Dec 27, 2018 | 3.496 | 3.551 | 3.465 | 3.551 | 2,735,223 | -0.05(-1.52%) |
Dec 26, 2018 | 3.512 | 3.606 | 3.457 | 3.606 | 1,907,097 | +0.10(+2.90%) |
Dec 24, 2018 | 3.543 | 3.567 | 3.496 | 3.504 | 1,735,715 | -0.04(-1.10%) |
Dec 21, 2018 | 3.606 | 3.641 | 3.528 | 3.543 | 4,899,813 | -0.06(-1.74%) |
Dec 20, 2018 | 3.653 | 3.684 | 3.598 | 3.606 | 4,515,495 | -0.04(-1.07%) |
Dec 19, 2018 | 3.716 | 3.739 | 3.629 | 3.645 | 2,591,286 | -0.03(-0.85%) |
Dec 18, 2018 | 3.708 | 3.731 | 3.649 | 3.676 | 6,680,166 | +0.02(+0.43%) |
Dec 17, 2018 | 3.716 | 3.723 | 3.645 | 3.661 | 2,974,094 | -0.05(-1.47%) |
Dec 14, 2018 | 3.739 | 3.770 | 3.712 | 3.716 | 2,262,681 | -0.08(-2.06%) |
Dec 13, 2018 | 3.841 | 3.856 | 3.786 | 3.794 | 3,776,572 | -0.08(-2.02%) |
Dec 12, 2018 | 3.927 | 3.942 | 3.864 | 3.872 | 4,899,647 | +0.09(+2.48%) |
Dec 11, 2018 | 3.841 | 3.864 | 3.770 | 3.778 | 3,615,851 | -0.10(-2.62%) |
Dec 10, 2018 | 3.911 | 3.927 | 3.833 | 3.880 | 2,282,899 | -0.09(-2.36%) |
Dec 07, 2018 | 4.005 | 4.036 | 3.950 | 3.974 | 2,651,577 | -0.05(-1.36%) |
Dec 06, 2018 | 4.005 | 4.036 | 3.974 | 4.028 | 2,674,253 | -0.16(-3.74%) |
Dec 04, 2018 | 4.318 | 4.318 | 4.177 | 4.185 | 2,609,901 | -0.20(-4.46%) |
Dec 03, 2018 | 4.388 | 4.404 | 4.341 | 4.380 | 1,641,069 | +0.06(+1.45%) |
Nov 30, 2018 | 4.318 | 4.333 | 4.302 | 4.318 | 1,092,540 | -0.05(-1.25%) |
Nov 29, 2018 | 4.388 | 4.412 | 4.365 | 4.373 | 1,392,173 | -0.03(-0.71%) |
Nov 28, 2018 | 4.365 | 4.404 | 4.333 | 4.404 | 2,972,457 | +0.01(+0.18%) |
Nov 27, 2018 | 4.404 | 4.412 | 4.373 | 4.396 | 1,088,133 | -0.03(-0.71%) |
Nov 26, 2018 | 4.420 | 4.443 | 4.404 | 4.427 | 1,626,672 | +0.12(+2.72%) |
Nov 23, 2018 | 4.294 | 4.341 | 4.287 | 4.310 | 922,638 | -0.10(-2.30%) |
Nov 21, 2018 | 4.412 | 4.412 | 4.412 | 0 | -0.03(-0.70%) | |
Nov 20, 2018 | 4.513 | 4.529 | 4.427 | 4.443 | 3,162,396 | -0.31(-6.43%) |
Nov 19, 2018 | 4.740 | 4.764 | 4.709 | 4.748 | 1,183,771 | +0.05(+1.17%) |
Nov 16, 2018 | 4.725 | 4.732 | 4.693 | 4.693 | 1,205,297 | -0.09(-1.96%) |
Nov 15, 2018 | 4.717 | 4.787 | 4.693 | 4.787 | 1,475,134 | -0.02(-0.33%) |
Nov 14, 2018 | 4.842 | 4.858 | 4.748 | 4.803 | 1,293,539 | -0.05(-0.97%) |
Nov 13, 2018 | 4.807 | 4.889 | 4.807 | 4.850 | 2,522,236 | +0.03(+0.65%) |
Nov 12, 2018 | 4.865 | 4.873 | 4.811 | 4.818 | 1,526,368 | -0.08(-1.60%) |
Nov 09, 2018 | 4.904 | 4.912 | 4.865 | 4.897 | 854,114 | +0.01(+0.16%) |
Nov 08, 2018 | 4.936 | 4.959 | 4.881 | 4.889 | 953,894 | -0.02(-0.48%) |
Nov 07, 2018 | 4.897 | 4.912 | 4.865 | 4.912 | 861,836 | +0.07(+1.45%) |
Nov 06, 2018 | 4.834 | 4.850 | 4.816 | 4.842 | 795,672 | +0.01(+0.16%) |
Nov 05, 2018 | 4.850 | 4.869 | 4.818 | 4.834 | 906,845 | +0.00(+0.00%) |
Nov 02, 2018 | 4.850 | 4.885 | 4.818 | 4.834 | 1,308,466 | +0.01(+0.16%) |