Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 3.200 | 3.280 | 3.170 | 3.233 | 77,667 | -0.01(-0.23%) |
Jan 30, 2019 | 3.130 | 3.240 | 3.130 | 3.240 | 81,946 | +0.06(+1.89%) |
Jan 29, 2019 | 3.100 | 3.250 | 3.080 | 3.180 | 139,888 | +0.10(+3.25%) |
Jan 28, 2019 | 3.200 | 3.200 | 3.050 | 3.080 | 65,046 | -0.07(-2.22%) |
Jan 25, 2019 | 3.090 | 3.180 | 3.060 | 3.150 | 89,300 | +0.06(+1.94%) |
Jan 24, 2019 | 3.040 | 3.100 | 3.030 | 3.090 | 56,625 | +0.06(+1.98%) |
Jan 23, 2019 | 3.070 | 3.091 | 3.000 | 3.030 | 78,071 | -0.03(-0.98%) |
Jan 22, 2019 | 3.220 | 3.220 | 3.030 | 3.060 | 174,896 | -0.19(-5.85%) |
Jan 18, 2019 | 3.320 | 3.400 | 3.250 | 3.250 | 119,400 | -0.07(-2.11%) |
Jan 17, 2019 | 3.340 | 3.380 | 3.320 | 3.320 | 35,314 | +0.00(+0.00%) |
Jan 16, 2019 | 3.410 | 3.430 | 3.270 | 3.320 | 131,142 | -0.05(-1.48%) |
Jan 15, 2019 | 3.360 | 3.428 | 3.350 | 3.370 | 57,463 | +0.03(+0.90%) |
Jan 14, 2019 | 3.410 | 3.500 | 3.300 | 3.340 | 85,077 | -0.01(-0.30%) |
Jan 11, 2019 | 3.330 | 3.450 | 3.320 | 3.350 | 56,500 | +0.02(+0.60%) |
Jan 10, 2019 | 3.430 | 3.460 | 3.320 | 3.330 | 65,032 | -0.09(-2.63%) |
Jan 09, 2019 | 3.350 | 3.470 | 3.350 | 3.420 | 91,455 | +0.12(+3.64%) |
Jan 08, 2019 | 3.370 | 3.469 | 3.300 | 3.300 | 73,624 | -0.07(-2.08%) |
Jan 07, 2019 | 3.450 | 3.480 | 3.250 | 3.370 | 167,527 | -0.02(-0.59%) |
Jan 04, 2019 | 3.240 | 3.480 | 3.170 | 3.390 | 197,400 | +0.24(+7.62%) |
Jan 03, 2019 | 3.240 | 3.310 | 3.100 | 3.150 | 107,207 | -0.09(-2.78%) |
Jan 02, 2019 | 3.250 | 3.480 | 3.050 | 3.240 | 234,932 | +0.07(+2.21%) |
Dec 31, 2018 | 2.980 | 3.230 | 2.950 | 3.170 | 169,100 | +0.22(+7.46%) |
Dec 28, 2018 | 2.900 | 3.050 | 2.880 | 2.950 | 170,300 | +0.06(+2.08%) |
Dec 27, 2018 | 2.750 | 3.000 | 2.750 | 2.890 | 199,082 | +0.12(+4.33%) |
Dec 26, 2018 | 2.850 | 2.870 | 2.760 | 2.770 | 170,865 | -0.03(-1.07%) |
Dec 24, 2018 | 2.950 | 2.950 | 2.750 | 2.800 | 194,500 | -0.11(-3.78%) |
Dec 21, 2018 | 2.990 | 3.020 | 2.890 | 2.910 | 236,600 | -0.10(-3.32%) |
Dec 20, 2018 | 3.030 | 3.120 | 2.900 | 3.010 | 307,338 | -0.04(-1.31%) |
Dec 19, 2018 | 3.110 | 3.335 | 3.030 | 3.050 | 293,225 | -0.15(-4.69%) |
Dec 18, 2018 | 3.300 | 3.370 | 3.180 | 3.200 | 143,473 | -0.09(-2.74%) |
Dec 17, 2018 | 3.510 | 3.560 | 3.260 | 3.290 | 123,321 | -0.22(-6.27%) |
Dec 14, 2018 | 3.530 | 3.590 | 3.430 | 3.510 | 64,700 | -0.08(-2.23%) |
Dec 13, 2018 | 3.680 | 3.680 | 3.580 | 3.590 | 100,266 | -0.06(-1.64%) |
Dec 12, 2018 | 3.560 | 3.690 | 3.560 | 3.650 | 72,242 | +0.06(+1.67%) |
Dec 11, 2018 | 3.690 | 3.720 | 3.560 | 3.590 | 80,215 | -0.12(-3.23%) |
Dec 10, 2018 | 3.640 | 3.780 | 3.600 | 3.710 | 90,348 | +0.07(+1.92%) |
Dec 07, 2018 | 3.510 | 3.740 | 3.450 | 3.640 | 115,200 | +0.12(+3.41%) |
Dec 06, 2018 | 3.690 | 3.717 | 3.470 | 3.520 | 351,422 | -0.24(-6.38%) |
Dec 04, 2018 | 3.900 | 3.900 | 3.740 | 3.760 | 67,500 | -0.17(-4.33%) |
Dec 03, 2018 | 3.900 | 4.000 | 3.880 | 3.930 | 104,457 | +0.12(+3.15%) |
Nov 30, 2018 | 3.820 | 3.910 | 3.745 | 3.810 | 103,600 | +0.00(+0.00%) |
Nov 29, 2018 | 4.030 | 4.030 | 3.800 | 3.810 | 70,248 | -0.18(-4.51%) |
Nov 28, 2018 | 3.630 | 4.020 | 3.610 | 3.990 | 143,692 | +0.33(+9.02%) |
Nov 27, 2018 | 3.790 | 3.790 | 3.610 | 3.660 | 109,757 | -0.17(-4.44%) |
Nov 26, 2018 | 3.920 | 3.966 | 3.740 | 3.830 | 83,644 | +0.02(+0.52%) |
Nov 23, 2018 | 3.810 | 3.870 | 3.750 | 3.810 | 27,500 | -0.05(-1.30%) |
Nov 21, 2018 | 3.860 | 3.860 | 3.860 | 0 | +0.05(+1.31%) | |
Nov 20, 2018 | 3.900 | 3.930 | 3.750 | 3.810 | 82,431 | -0.17(-4.27%) |
Nov 19, 2018 | 4.070 | 4.070 | 3.920 | 3.980 | 132,312 | -0.09(-2.21%) |
Nov 16, 2018 | 4.030 | 4.110 | 3.970 | 4.070 | 54,500 | +0.04(+0.99%) |
Nov 15, 2018 | 3.930 | 4.135 | 3.860 | 4.030 | 146,100 | +0.12(+3.07%) |
Nov 14, 2018 | 4.000 | 4.080 | 3.880 | 3.910 | 77,499 | -0.04(-1.01%) |
Nov 13, 2018 | 4.100 | 4.166 | 3.870 | 3.950 | 149,375 | -0.13(-3.19%) |
Nov 12, 2018 | 4.300 | 4.300 | 4.020 | 4.080 | 105,039 | -0.21(-4.90%) |
Nov 09, 2018 | 4.000 | 4.290 | 3.920 | 4.290 | 160,300 | +0.27(+6.72%) |
Nov 08, 2018 | 4.240 | 4.320 | 4.000 | 4.020 | 198,458 | -0.34(-7.80%) |
Nov 07, 2018 | 4.590 | 4.600 | 4.170 | 4.360 | 284,778 | -0.07(-1.58%) |
Nov 06, 2018 | 4.460 | 4.660 | 4.340 | 4.430 | 352,361 | +0.10(+2.31%) |
Nov 05, 2018 | 4.310 | 4.360 | 4.170 | 4.330 | 226,260 | +0.18(+4.34%) |
Nov 02, 2018 | 3.770 | 4.200 | 3.730 | 4.150 | 388,000 | +0.44(+11.86%) |