Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 3.290 | 3.524 | 3.280 | 3.430 | 239,981 | +0.09(+2.69%) |
Jan 30, 2019 | 3.180 | 3.370 | 3.170 | 3.340 | 630,662 | +0.17(+5.36%) |
Jan 29, 2019 | 3.260 | 3.320 | 3.120 | 3.170 | 646,292 | -0.12(-3.65%) |
Jan 28, 2019 | 3.320 | 3.350 | 3.240 | 3.290 | 331,029 | -0.04(-1.20%) |
Jan 25, 2019 | 3.360 | 3.430 | 3.250 | 3.330 | 245,400 | -0.03(-0.89%) |
Jan 24, 2019 | 3.330 | 3.380 | 3.290 | 3.360 | 275,519 | +0.04(+1.20%) |
Jan 23, 2019 | 3.370 | 3.400 | 3.250 | 3.320 | 302,690 | -0.06(-1.78%) |
Jan 22, 2019 | 3.500 | 3.500 | 3.300 | 3.380 | 321,055 | -0.16(-4.52%) |
Jan 18, 2019 | 3.570 | 3.600 | 3.460 | 3.540 | 171,400 | -0.01(-0.28%) |
Jan 17, 2019 | 3.590 | 3.630 | 3.450 | 3.550 | 274,957 | -0.04(-1.11%) |
Jan 16, 2019 | 3.450 | 3.700 | 3.417 | 3.590 | 597,148 | +0.12(+3.46%) |
Jan 15, 2019 | 3.410 | 3.500 | 3.367 | 3.470 | 453,666 | +0.07(+2.06%) |
Jan 14, 2019 | 3.460 | 3.490 | 3.370 | 3.400 | 395,452 | -0.07(-2.02%) |
Jan 11, 2019 | 3.450 | 3.570 | 3.420 | 3.470 | 436,200 | -0.04(-1.14%) |
Jan 10, 2019 | 3.630 | 3.630 | 3.380 | 3.510 | 884,155 | -0.17(-4.62%) |
Jan 09, 2019 | 3.530 | 3.841 | 3.440 | 3.680 | 732,220 | +0.18(+5.14%) |
Jan 08, 2019 | 3.450 | 3.520 | 3.370 | 3.500 | 213,477 | +0.09(+2.64%) |
Jan 07, 2019 | 3.300 | 3.450 | 3.300 | 3.410 | 334,133 | +0.13(+3.96%) |
Jan 04, 2019 | 3.120 | 3.290 | 3.070 | 3.280 | 314,400 | +0.23(+7.54%) |
Jan 03, 2019 | 3.180 | 3.189 | 3.020 | 3.050 | 411,247 | -0.17(-5.28%) |
Jan 02, 2019 | 3.080 | 3.290 | 3.020 | 3.220 | 378,636 | +0.11(+3.54%) |
Dec 31, 2018 | 3.160 | 3.180 | 2.950 | 3.110 | 600,300 | +0.00(+0.00%) |
Dec 28, 2018 | 2.960 | 3.180 | 2.880 | 3.110 | 427,900 | +0.15(+5.07%) |
Dec 27, 2018 | 2.980 | 3.150 | 2.800 | 2.960 | 746,359 | -0.05(-1.66%) |
Dec 26, 2018 | 2.810 | 3.030 | 2.800 | 3.010 | 752,592 | +0.19(+6.74%) |
Dec 24, 2018 | 2.810 | 2.980 | 2.790 | 2.820 | 432,500 | -0.07(-2.42%) |
Dec 21, 2018 | 3.010 | 3.100 | 2.850 | 2.890 | 791,900 | -0.13(-4.30%) |
Dec 20, 2018 | 3.020 | 3.190 | 2.900 | 3.020 | 922,260 | +0.02(+0.67%) |
Dec 19, 2018 | 3.100 | 3.390 | 2.970 | 3.000 | 1,176,251 | -0.12(-3.85%) |
Dec 18, 2018 | 3.260 | 3.270 | 2.930 | 3.120 | 1,244,518 | -0.10(-3.11%) |
Dec 17, 2018 | 3.410 | 3.450 | 3.210 | 3.220 | 933,668 | -0.19(-5.57%) |
Dec 14, 2018 | 3.700 | 3.730 | 3.370 | 3.410 | 1,200,300 | -0.32(-8.58%) |
Dec 13, 2018 | 3.820 | 3.970 | 3.690 | 3.730 | 482,177 | -0.09(-2.36%) |
Dec 12, 2018 | 3.650 | 4.065 | 3.650 | 3.820 | 1,045,242 | +0.18(+4.95%) |
Dec 11, 2018 | 3.690 | 3.760 | 3.610 | 3.640 | 563,899 | +0.06(+1.68%) |
Dec 10, 2018 | 4.000 | 4.000 | 3.280 | 3.580 | 1,628,476 | -0.42(-10.50%) |
Dec 07, 2018 | 4.250 | 4.310 | 3.910 | 4.000 | 804,400 | -0.22(-5.21%) |
Dec 06, 2018 | 4.320 | 4.360 | 4.080 | 4.220 | 579,188 | -0.13(-2.99%) |
Dec 04, 2018 | 4.550 | 4.680 | 4.260 | 4.350 | 918,300 | -0.32(-6.85%) |
Dec 03, 2018 | 5.000 | 5.080 | 4.640 | 4.670 | 1,485,255 | +0.19(+4.24%) |
Nov 30, 2018 | 4.540 | 4.600 | 4.380 | 4.480 | 423,200 | -0.04(-0.88%) |
Nov 29, 2018 | 4.470 | 4.600 | 4.410 | 4.520 | 427,395 | +0.05(+1.12%) |
Nov 28, 2018 | 4.550 | 4.600 | 4.380 | 4.470 | 518,040 | -0.04(-0.89%) |
Nov 27, 2018 | 4.510 | 4.600 | 4.400 | 4.510 | 536,121 | -0.05(-1.10%) |
Nov 26, 2018 | 4.670 | 4.809 | 4.420 | 4.560 | 989,774 | -0.04(-0.87%) |
Nov 23, 2018 | 4.440 | 4.600 | 4.340 | 4.600 | 286,300 | +0.19(+4.31%) |
Nov 21, 2018 | 4.410 | 4.410 | 4.410 | 0 | +0.13(+3.04%) | |
Nov 20, 2018 | 4.290 | 4.470 | 4.029 | 4.280 | 781,243 | -0.11(-2.51%) |
Nov 19, 2018 | 4.470 | 4.690 | 4.210 | 4.390 | 1,912,752 | +0.13(+3.05%) |
Nov 16, 2018 | 4.100 | 4.300 | 4.040 | 4.260 | 550,000 | +0.13(+3.15%) |
Nov 15, 2018 | 3.780 | 4.250 | 3.779 | 4.130 | 836,459 | +0.33(+8.68%) |
Nov 14, 2018 | 3.850 | 4.070 | 3.750 | 3.800 | 850,139 | +0.03(+0.80%) |
Nov 13, 2018 | 3.860 | 3.980 | 3.730 | 3.770 | 533,853 | -0.08(-2.08%) |
Nov 12, 2018 | 4.030 | 4.080 | 3.690 | 3.850 | 694,097 | -0.21(-5.17%) |
Nov 09, 2018 | 4.170 | 4.380 | 4.040 | 4.060 | 845,600 | -0.16(-3.79%) |
Nov 08, 2018 | 4.110 | 4.320 | 3.960 | 4.220 | 1,578,713 | +0.26(+6.57%) |
Nov 07, 2018 | 4.000 | 4.130 | 3.860 | 3.960 | 1,374,748 | +0.00(+0.00%) |
Nov 06, 2018 | 4.030 | 4.100 | 3.710 | 3.960 | 992,617 | -0.06(-1.49%) |
Nov 05, 2018 | 4.020 | 4.130 | 4.002 | 4.020 | 1,042,392 | -0.08(-1.95%) |
Nov 02, 2018 | 3.700 | 4.250 | 3.700 | 4.100 | 1,848,500 | +0.39(+10.51%) |