Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 3.790 | 3.835 | 3.762 | 3.818 | 4,319,487 | +0.01(+0.29%) |
Jan 30, 2019 | 3.773 | 3.835 | 3.762 | 3.807 | 2,742,658 | +0.03(+0.89%) |
Jan 29, 2019 | 3.779 | 3.796 | 3.762 | 3.773 | 2,352,922 | +0.01(+0.15%) |
Jan 28, 2019 | 3.779 | 3.796 | 3.751 | 3.768 | 2,944,982 | -0.02(-0.44%) |
Jan 25, 2019 | 3.729 | 3.815 | 3.723 | 3.785 | 4,952,466 | +0.07(+1.80%) |
Jan 24, 2019 | 3.673 | 3.723 | 3.662 | 3.718 | 4,264,278 | +0.06(+1.52%) |
Jan 23, 2019 | 3.668 | 3.679 | 3.618 | 3.662 | 3,789,890 | +0.01(+0.15%) |
Jan 22, 2019 | 3.712 | 3.746 | 3.634 | 3.657 | 5,528,969 | -0.11(-2.81%) |
Jan 18, 2019 | 3.751 | 3.801 | 3.740 | 3.762 | 3,089,744 | +0.03(+0.74%) |
Jan 17, 2019 | 3.751 | 3.773 | 3.729 | 3.734 | 1,660,778 | -0.03(-0.89%) |
Jan 16, 2019 | 3.723 | 3.773 | 3.712 | 3.768 | 2,595,147 | +0.05(+1.35%) |
Jan 15, 2019 | 3.701 | 3.729 | 3.668 | 3.718 | 2,168,142 | +0.01(+0.30%) |
Jan 14, 2019 | 3.734 | 3.768 | 3.701 | 3.707 | 3,135,863 | -0.04(-1.19%) |
Jan 11, 2019 | 3.701 | 3.762 | 3.701 | 3.751 | 2,953,727 | +0.03(+0.75%) |
Jan 10, 2019 | 3.729 | 3.768 | 3.690 | 3.723 | 3,230,573 | -0.01(-0.30%) |
Jan 09, 2019 | 3.729 | 3.768 | 3.701 | 3.734 | 4,126,599 | +0.02(+0.45%) |
Jan 08, 2019 | 3.645 | 3.723 | 3.634 | 3.718 | 5,475,705 | +0.07(+1.98%) |
Jan 07, 2019 | 3.567 | 3.684 | 3.540 | 3.645 | 5,711,132 | +0.08(+2.34%) |
Jan 04, 2019 | 3.517 | 3.579 | 3.501 | 3.562 | 5,722,387 | +0.07(+2.07%) |
Jan 03, 2019 | 3.517 | 3.548 | 3.490 | 3.490 | 4,018,180 | -0.05(-1.42%) |
Jan 02, 2019 | 3.501 | 3.584 | 3.478 | 3.540 | 3,039,811 | +0.03(+0.79%) |
Dec 31, 2018 | 3.618 | 3.640 | 3.478 | 3.512 | 8,571,722 | -0.07(-1.87%) |
Dec 28, 2018 | 3.501 | 3.617 | 3.499 | 3.579 | 6,655,171 | +0.10(+2.85%) |
Dec 27, 2018 | 3.402 | 3.496 | 3.364 | 3.479 | 6,948,128 | +0.12(+3.44%) |
Dec 26, 2018 | 3.226 | 3.375 | 3.220 | 3.364 | 8,008,527 | +0.15(+4.81%) |
Dec 24, 2018 | 3.171 | 3.242 | 3.143 | 3.209 | 4,038,768 | +0.01(+0.17%) |
Dec 21, 2018 | 3.198 | 3.303 | 3.187 | 3.204 | 12,891,232 | +0.02(+0.69%) |
Dec 20, 2018 | 3.353 | 3.353 | 3.171 | 3.182 | 13,825,002 | -0.13(-3.83%) |
Dec 19, 2018 | 3.330 | 3.424 | 3.308 | 3.308 | 7,232,492 | -0.01(-0.17%) |
Dec 18, 2018 | 3.364 | 3.474 | 3.292 | 3.314 | 8,126,334 | -0.04(-1.31%) |
Dec 17, 2018 | 3.512 | 3.512 | 3.325 | 3.358 | 14,870,734 | -0.15(-4.40%) |
Dec 14, 2018 | 3.590 | 3.623 | 3.507 | 3.512 | 4,291,757 | -0.09(-2.60%) |
Dec 13, 2018 | 3.667 | 3.678 | 3.568 | 3.606 | 6,730,355 | -0.06(-1.51%) |
Dec 12, 2018 | 3.678 | 3.694 | 3.645 | 3.661 | 3,052,777 | +0.03(+0.76%) |
Dec 11, 2018 | 3.694 | 3.711 | 3.623 | 3.634 | 3,886,631 | -0.04(-1.05%) |
Dec 10, 2018 | 3.689 | 3.733 | 3.661 | 3.672 | 3,658,703 | -0.01(-0.15%) |
Dec 07, 2018 | 3.705 | 3.733 | 3.667 | 3.678 | 3,198,733 | -0.03(-0.74%) |
Dec 06, 2018 | 3.722 | 3.744 | 3.645 | 3.705 | 4,903,987 | -0.06(-1.47%) |
Dec 04, 2018 | 3.783 | 3.788 | 3.722 | 3.761 | 4,104,781 | -0.02(-0.58%) |
Dec 03, 2018 | 3.805 | 3.805 | 3.728 | 3.783 | 2,912,655 | +0.00(+0.00%) |
Nov 30, 2018 | 3.805 | 3.816 | 3.777 | 3.783 | 1,742,274 | -0.02(-0.58%) |
Nov 29, 2018 | 3.832 | 3.838 | 3.783 | 3.805 | 3,358,853 | -0.01(-0.29%) |
Nov 28, 2018 | 3.750 | 3.816 | 3.750 | 3.816 | 3,320,072 | +0.07(+1.90%) |
Nov 27, 2018 | 3.728 | 3.783 | 3.723 | 3.745 | 3,414,413 | +0.02(+0.44%) |
Nov 26, 2018 | 3.772 | 3.805 | 3.717 | 3.728 | 4,232,225 | -0.03(-0.73%) |
Nov 23, 2018 | 3.728 | 3.780 | 3.701 | 3.756 | 1,352,197 | +0.03(+0.73%) |
Nov 21, 2018 | 3.728 | 3.728 | 3.728 | 0 | +0.03(+0.74%) | |
Nov 20, 2018 | 3.750 | 3.772 | 3.663 | 3.701 | 3,998,056 | -0.07(-1.74%) |
Nov 19, 2018 | 3.728 | 3.783 | 3.728 | 3.767 | 2,809,904 | +0.04(+1.17%) |
Nov 16, 2018 | 3.772 | 3.816 | 3.723 | 3.723 | 3,819,883 | -0.06(-1.59%) |
Nov 15, 2018 | 3.783 | 3.799 | 3.767 | 3.783 | 2,386,785 | -0.01(-0.29%) |
Nov 14, 2018 | 3.827 | 3.827 | 3.783 | 3.794 | 2,584,180 | -0.01(-0.14%) |
Nov 13, 2018 | 3.777 | 3.816 | 3.772 | 3.799 | 3,299,948 | +0.03(+0.72%) |
Nov 12, 2018 | 3.832 | 3.843 | 3.772 | 3.772 | 2,605,816 | -0.07(-1.71%) |
Nov 09, 2018 | 3.827 | 3.859 | 3.816 | 3.838 | 4,191,408 | +0.01(+0.29%) |
Nov 08, 2018 | 3.794 | 3.854 | 3.788 | 3.827 | 4,604,079 | +0.03(+0.72%) |
Nov 07, 2018 | 3.772 | 3.892 | 3.728 | 3.799 | 7,583,865 | +0.07(+1.91%) |
Nov 06, 2018 | 3.706 | 3.750 | 3.690 | 3.728 | 2,307,437 | +0.03(+0.74%) |
Nov 05, 2018 | 3.668 | 3.717 | 3.663 | 3.701 | 2,159,778 | +0.04(+1.04%) |
Nov 02, 2018 | 3.756 | 3.756 | 3.660 | 3.663 | 3,997,689 | -0.08(-2.05%) |