Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 3.000 | 3.080 | 2.960 | 3.020 | 390,468 | -0.01(-0.33%) |
Jan 30, 2019 | 3.030 | 3.060 | 2.950 | 3.030 | 360,412 | +0.04(+1.34%) |
Jan 29, 2019 | 2.910 | 3.080 | 2.879 | 2.990 | 303,804 | +0.10(+3.46%) |
Jan 28, 2019 | 2.980 | 3.010 | 2.850 | 2.890 | 371,841 | -0.10(-3.34%) |
Jan 25, 2019 | 2.900 | 3.170 | 2.830 | 2.990 | 926,100 | +0.10(+3.46%) |
Jan 24, 2019 | 2.910 | 2.950 | 2.830 | 2.890 | 273,378 | -0.02(-0.69%) |
Jan 23, 2019 | 2.910 | 3.020 | 2.850 | 2.910 | 471,577 | +0.00(+0.00%) |
Jan 22, 2019 | 3.110 | 3.110 | 2.875 | 2.910 | 919,471 | -0.21(-6.73%) |
Jan 18, 2019 | 3.150 | 3.160 | 3.020 | 3.120 | 528,000 | -0.04(-1.27%) |
Jan 17, 2019 | 3.150 | 3.190 | 3.080 | 3.160 | 314,828 | -0.01(-0.32%) |
Jan 16, 2019 | 3.180 | 3.250 | 3.110 | 3.170 | 579,328 | +0.01(+0.32%) |
Jan 15, 2019 | 3.420 | 3.420 | 3.060 | 3.160 | 547,037 | -0.18(-5.39%) |
Jan 14, 2019 | 3.900 | 3.900 | 3.141 | 3.340 | 1,657,339 | -0.59(-15.01%) |
Jan 11, 2019 | 3.730 | 3.950 | 3.710 | 3.930 | 1,150,000 | +0.22(+5.93%) |
Jan 10, 2019 | 3.670 | 3.820 | 3.560 | 3.710 | 1,054,523 | +0.02(+0.54%) |
Jan 09, 2019 | 3.680 | 3.760 | 3.560 | 3.690 | 291,381 | +0.02(+0.54%) |
Jan 08, 2019 | 3.750 | 3.810 | 3.510 | 3.670 | 464,810 | -0.04(-1.08%) |
Jan 07, 2019 | 3.670 | 4.140 | 3.650 | 3.710 | 1,342,505 | +0.08(+2.20%) |
Jan 04, 2019 | 3.450 | 3.740 | 3.380 | 3.630 | 391,000 | +0.23(+6.76%) |
Jan 03, 2019 | 3.440 | 3.560 | 3.340 | 3.400 | 715,186 | -0.07(-2.02%) |
Jan 02, 2019 | 3.180 | 3.575 | 3.130 | 3.470 | 668,953 | +0.23(+7.10%) |
Dec 31, 2018 | 2.990 | 3.300 | 2.850 | 3.240 | 818,900 | +0.30(+10.20%) |
Dec 28, 2018 | 3.010 | 3.080 | 2.710 | 2.940 | 792,600 | +0.00(+0.00%) |
Dec 27, 2018 | 3.200 | 3.340 | 2.710 | 2.940 | 1,172,820 | -0.30(-9.26%) |
Dec 26, 2018 | 3.570 | 3.770 | 3.200 | 3.240 | 641,973 | -0.33(-9.24%) |
Dec 24, 2018 | 3.960 | 4.120 | 3.515 | 3.570 | 365,500 | -0.50(-12.29%) |
Dec 21, 2018 | 3.280 | 4.180 | 3.220 | 4.070 | 3,318,700 | -0.04(-0.97%) |
Dec 20, 2018 | 4.340 | 4.500 | 4.070 | 4.110 | 813,103 | -0.28(-6.38%) |
Dec 19, 2018 | 4.400 | 4.540 | 4.320 | 4.390 | 836,966 | -0.08(-1.79%) |
Dec 18, 2018 | 4.540 | 4.570 | 3.930 | 4.470 | 1,356,976 | +0.00(+0.00%) |
Dec 17, 2018 | 5.670 | 5.800 | 4.420 | 4.470 | 8,409,236 | -0.34(-7.07%) |
Dec 14, 2018 | 4.840 | 4.970 | 4.720 | 4.810 | 411,700 | -0.07(-1.43%) |
Dec 13, 2018 | 5.100 | 5.300 | 4.800 | 4.880 | 511,066 | -0.21(-4.13%) |
Dec 12, 2018 | 4.890 | 5.330 | 4.890 | 5.090 | 460,583 | +0.16(+3.25%) |
Dec 11, 2018 | 4.940 | 5.020 | 4.770 | 4.930 | 483,568 | +0.17(+3.57%) |
Dec 10, 2018 | 4.780 | 4.936 | 4.610 | 4.760 | 277,683 | +0.01(+0.21%) |
Dec 07, 2018 | 5.000 | 5.040 | 4.580 | 4.750 | 325,000 | -0.23(-4.62%) |
Dec 06, 2018 | 4.900 | 5.020 | 4.740 | 4.980 | 381,833 | +0.06(+1.22%) |
Dec 04, 2018 | 5.090 | 5.260 | 4.910 | 4.920 | 311,400 | -0.22(-4.28%) |
Dec 03, 2018 | 5.150 | 5.310 | 5.080 | 5.140 | 308,086 | +0.07(+1.38%) |
Nov 30, 2018 | 5.050 | 5.100 | 4.940 | 5.070 | 402,700 | +0.03(+0.60%) |
Nov 29, 2018 | 5.350 | 5.350 | 4.900 | 5.040 | 993,867 | -0.41(-7.52%) |
Nov 28, 2018 | 5.050 | 5.560 | 4.890 | 5.450 | 505,681 | +0.46(+9.22%) |
Nov 27, 2018 | 5.310 | 5.490 | 4.800 | 4.990 | 825,976 | -0.50(-9.11%) |
Nov 26, 2018 | 5.450 | 5.720 | 5.350 | 5.490 | 649,537 | +0.05(+0.92%) |
Nov 23, 2018 | 5.500 | 5.830 | 5.410 | 5.440 | 188,100 | -0.15(-2.68%) |
Nov 21, 2018 | 5.590 | 5.590 | 5.590 | 0 | -0.10(-1.76%) | |
Nov 20, 2018 | 5.910 | 6.060 | 5.420 | 5.690 | 982,318 | -0.28(-4.69%) |
Nov 19, 2018 | 6.210 | 6.380 | 5.750 | 5.970 | 559,099 | -0.17(-2.77%) |
Nov 16, 2018 | 6.180 | 6.480 | 6.060 | 6.140 | 811,700 | -0.09(-1.44%) |
Nov 15, 2018 | 5.930 | 6.400 | 5.930 | 6.230 | 651,268 | +0.10(+1.63%) |
Nov 14, 2018 | 6.230 | 6.600 | 5.880 | 6.130 | 842,282 | -0.16(-2.54%) |
Nov 13, 2018 | 6.560 | 6.750 | 6.200 | 6.290 | 607,027 | -0.31(-4.70%) |
Nov 12, 2018 | 6.930 | 7.140 | 6.560 | 6.600 | 561,639 | -0.42(-5.98%) |
Nov 09, 2018 | 7.050 | 7.200 | 6.850 | 7.020 | 660,900 | -0.17(-2.36%) |
Nov 08, 2018 | 6.750 | 7.210 | 6.730 | 7.190 | 1,055,274 | +0.28(+4.05%) |
Nov 07, 2018 | 7.200 | 7.290 | 6.700 | 6.910 | 1,130,996 | +0.07(+1.02%) |
Nov 06, 2018 | 6.930 | 7.000 | 6.590 | 6.840 | 830,181 | -0.09(-1.30%) |
Nov 05, 2018 | 7.000 | 7.070 | 6.500 | 6.930 | 877,262 | -0.10(-1.42%) |
Nov 02, 2018 | 6.730 | 7.490 | 6.730 | 7.030 | 2,100,700 | +0.29(+4.30%) |