Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 3.110 | 3.470 | 3.030 | 3.390 | 1,317,250 | +0.27(+8.65%) |
Jan 30, 2019 | 2.800 | 3.210 | 2.640 | 3.120 | 1,334,293 | +0.32(+11.43%) |
Jan 29, 2019 | 2.940 | 2.951 | 2.660 | 2.800 | 1,335,601 | -0.14(-4.76%) |
Jan 28, 2019 | 3.170 | 3.210 | 2.870 | 2.940 | 982,205 | -0.25(-7.84%) |
Jan 25, 2019 | 3.370 | 3.370 | 3.145 | 3.190 | 746,400 | -0.14(-4.20%) |
Jan 24, 2019 | 3.360 | 3.400 | 3.300 | 3.330 | 740,592 | -0.05(-1.48%) |
Jan 23, 2019 | 3.440 | 3.480 | 3.320 | 3.380 | 511,253 | -0.06(-1.74%) |
Jan 22, 2019 | 3.590 | 3.590 | 3.405 | 3.440 | 632,716 | -0.15(-4.18%) |
Jan 18, 2019 | 3.650 | 3.750 | 3.470 | 3.590 | 939,400 | -0.07(-1.91%) |
Jan 17, 2019 | 3.670 | 3.710 | 3.560 | 3.660 | 623,648 | -0.02(-0.54%) |
Jan 16, 2019 | 3.820 | 3.820 | 3.680 | 3.680 | 818,734 | -0.13(-3.41%) |
Jan 15, 2019 | 3.720 | 3.910 | 3.670 | 3.810 | 759,119 | +0.07(+1.87%) |
Jan 14, 2019 | 3.810 | 3.850 | 3.700 | 3.740 | 819,506 | -0.09(-2.35%) |
Jan 11, 2019 | 3.910 | 3.990 | 3.790 | 3.830 | 447,300 | -0.11(-2.79%) |
Jan 10, 2019 | 3.990 | 4.120 | 3.840 | 3.940 | 613,483 | -0.10(-2.48%) |
Jan 09, 2019 | 3.990 | 4.080 | 3.870 | 4.040 | 692,379 | +0.03(+0.75%) |
Jan 08, 2019 | 4.100 | 4.220 | 3.930 | 4.010 | 801,325 | -0.04(-0.99%) |
Jan 07, 2019 | 3.970 | 4.090 | 3.880 | 4.050 | 665,310 | +0.12(+3.05%) |
Jan 04, 2019 | 3.910 | 4.020 | 3.810 | 3.930 | 867,700 | +0.07(+1.81%) |
Jan 03, 2019 | 3.770 | 3.965 | 3.610 | 3.860 | 842,392 | +0.08(+2.12%) |
Jan 02, 2019 | 3.270 | 3.835 | 3.130 | 3.780 | 1,122,429 | +0.44(+13.17%) |
Dec 31, 2018 | 3.850 | 3.950 | 3.280 | 3.340 | 2,686,200 | -0.19(-5.38%) |
Dec 28, 2018 | 3.460 | 3.660 | 3.325 | 3.530 | 1,643,900 | +0.07(+2.02%) |
Dec 27, 2018 | 3.020 | 3.470 | 3.016 | 3.460 | 1,119,993 | +0.39(+12.70%) |
Dec 26, 2018 | 3.190 | 3.240 | 2.920 | 3.070 | 795,715 | -0.09(-2.85%) |
Dec 24, 2018 | 3.050 | 3.250 | 3.000 | 3.160 | 387,300 | +0.14(+4.64%) |
Dec 21, 2018 | 3.410 | 3.415 | 2.990 | 3.020 | 3,567,900 | -0.38(-11.18%) |
Dec 20, 2018 | 3.560 | 3.622 | 3.310 | 3.400 | 1,135,627 | -0.18(-5.03%) |
Dec 19, 2018 | 3.760 | 3.920 | 3.550 | 3.580 | 797,881 | -0.17(-4.53%) |
Dec 18, 2018 | 4.000 | 4.070 | 3.700 | 3.750 | 1,222,877 | -0.24(-6.02%) |
Dec 17, 2018 | 4.180 | 4.250 | 3.930 | 3.990 | 1,173,725 | -0.10(-2.44%) |
Dec 14, 2018 | 4.200 | 4.230 | 3.980 | 4.090 | 1,075,200 | -0.12(-2.85%) |
Dec 13, 2018 | 4.380 | 4.420 | 4.200 | 4.210 | 562,127 | -0.14(-3.22%) |
Dec 12, 2018 | 4.360 | 4.477 | 4.260 | 4.350 | 615,782 | +0.00(+0.00%) |
Dec 11, 2018 | 4.440 | 4.550 | 4.300 | 4.350 | 761,282 | -0.07(-1.58%) |
Dec 10, 2018 | 4.330 | 4.590 | 4.230 | 4.420 | 1,027,338 | +0.08(+1.84%) |
Dec 07, 2018 | 4.350 | 4.670 | 4.270 | 4.340 | 2,660,100 | +0.17(+4.08%) |
Dec 06, 2018 | 4.050 | 4.220 | 3.950 | 4.170 | 1,612,514 | -0.04(-0.95%) |
Dec 04, 2018 | 4.760 | 4.810 | 3.990 | 4.210 | 3,179,900 | -0.62(-12.84%) |
Dec 03, 2018 | 5.160 | 5.210 | 4.730 | 4.830 | 991,711 | -0.11(-2.23%) |
Nov 30, 2018 | 4.740 | 4.975 | 4.690 | 4.940 | 991,400 | +0.13(+2.70%) |
Nov 29, 2018 | 4.730 | 4.890 | 4.660 | 4.810 | 854,139 | +0.06(+1.26%) |
Nov 28, 2018 | 4.600 | 4.870 | 4.530 | 4.750 | 1,471,578 | +0.34(+7.71%) |
Nov 27, 2018 | 4.200 | 4.620 | 4.110 | 4.410 | 1,475,191 | +0.05(+1.15%) |
Nov 26, 2018 | 4.010 | 4.740 | 4.010 | 4.360 | 2,443,628 | +0.42(+10.66%) |
Nov 23, 2018 | 3.860 | 3.990 | 3.720 | 3.940 | 608,900 | +0.01(+0.25%) |
Nov 21, 2018 | 3.930 | 3.930 | 3.930 | 0 | +0.37(+10.39%) | |
Nov 20, 2018 | 3.640 | 3.660 | 3.310 | 3.560 | 1,655,127 | -0.12(-3.26%) |
Nov 19, 2018 | 3.840 | 3.970 | 3.620 | 3.680 | 2,438,883 | -0.30(-7.54%) |
Nov 16, 2018 | 3.850 | 4.040 | 3.190 | 3.980 | 5,678,500 | +0.11(+2.84%) |
Nov 15, 2018 | 4.100 | 4.290 | 3.830 | 3.870 | 1,912,807 | -0.27(-6.52%) |
Nov 14, 2018 | 4.420 | 4.740 | 3.860 | 4.140 | 6,619,545 | -1.76(-29.83%) |
Nov 13, 2018 | 5.900 | 6.300 | 5.820 | 5.900 | 1,539,669 | +0.04(+0.68%) |
Nov 12, 2018 | 6.410 | 6.420 | 5.840 | 5.860 | 1,183,472 | -0.48(-7.57%) |
Nov 09, 2018 | 7.240 | 7.260 | 6.330 | 6.340 | 2,466,800 | -0.98(-13.39%) |
Nov 08, 2018 | 7.410 | 7.560 | 7.220 | 7.320 | 366,083 | -0.09(-1.21%) |
Nov 07, 2018 | 7.500 | 7.570 | 7.150 | 7.410 | 990,636 | +0.04(+0.54%) |
Nov 06, 2018 | 7.280 | 7.440 | 7.150 | 7.370 | 499,105 | +0.11(+1.52%) |
Nov 05, 2018 | 7.200 | 7.330 | 7.060 | 7.260 | 423,272 | +0.09(+1.26%) |
Nov 02, 2018 | 7.570 | 7.680 | 7.040 | 7.170 | 669,100 | -0.36(-4.78%) |