Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 3.300 | 3.320 | 3.160 | 3.190 | 264,246 | -0.13(-3.92%) |
Jan 30, 2019 | 3.070 | 3.340 | 2.920 | 3.320 | 502,369 | +0.27(+8.85%) |
Jan 29, 2019 | 3.370 | 3.390 | 2.950 | 3.050 | 883,763 | -0.15(-4.69%) |
Jan 28, 2019 | 3.400 | 3.402 | 2.850 | 3.200 | 753,733 | -0.21(-6.16%) |
Jan 25, 2019 | 3.400 | 3.540 | 3.350 | 3.410 | 700,700 | -0.01(-0.29%) |
Jan 24, 2019 | 3.250 | 3.650 | 3.240 | 3.420 | 1,416,275 | +0.09(+2.70%) |
Jan 23, 2019 | 3.300 | 3.590 | 3.100 | 3.330 | 2,077,361 | -0.04(-1.19%) |
Jan 22, 2019 | 2.900 | 3.450 | 2.750 | 3.370 | 2,695,535 | +0.46(+15.81%) |
Jan 18, 2019 | 3.080 | 3.090 | 2.870 | 2.910 | 264,500 | -0.19(-6.13%) |
Jan 17, 2019 | 3.170 | 3.190 | 2.910 | 3.100 | 415,658 | -0.05(-1.59%) |
Jan 16, 2019 | 2.790 | 3.400 | 2.780 | 3.150 | 2,459,093 | +0.41(+14.96%) |
Jan 15, 2019 | 2.660 | 2.920 | 2.610 | 2.740 | 492,948 | +0.08(+3.01%) |
Jan 14, 2019 | 2.650 | 2.680 | 2.510 | 2.660 | 116,126 | -0.02(-0.75%) |
Jan 11, 2019 | 2.690 | 2.800 | 2.660 | 2.680 | 130,800 | -0.12(-4.29%) |
Jan 10, 2019 | 2.760 | 2.840 | 2.710 | 2.800 | 131,060 | -0.10(-3.44%) |
Jan 09, 2019 | 2.860 | 2.860 | 2.750 | 2.900 | 142,439 | +0.10(+3.57%) |
Jan 08, 2019 | 2.900 | 2.920 | 2.610 | 2.800 | 247,268 | -0.05(-1.75%) |
Jan 07, 2019 | 2.650 | 2.900 | 2.580 | 2.850 | 417,656 | +0.23(+8.78%) |
Jan 04, 2019 | 2.440 | 2.650 | 2.430 | 2.620 | 302,500 | +0.08(+3.15%) |
Jan 03, 2019 | 2.580 | 2.730 | 2.210 | 2.540 | 406,597 | -0.06(-2.31%) |
Jan 02, 2019 | 2.100 | 2.650 | 2.090 | 2.600 | 778,155 | +0.54(+26.21%) |
Dec 31, 2018 | 1.890 | 2.100 | 1.850 | 2.060 | 299,900 | +0.22(+11.96%) |
Dec 28, 2018 | 1.850 | 1.900 | 1.800 | 1.840 | 280,400 | +0.03(+1.66%) |
Dec 27, 2018 | 1.890 | 1.910 | 1.780 | 1.810 | 145,903 | -0.09(-4.74%) |
Dec 26, 2018 | 1.720 | 1.930 | 1.720 | 1.900 | 255,921 | +0.18(+10.47%) |
Dec 24, 2018 | 1.800 | 1.860 | 1.700 | 1.720 | 171,900 | -0.14(-7.53%) |
Dec 21, 2018 | 1.960 | 2.010 | 1.700 | 1.860 | 427,800 | -0.08(-4.12%) |
Dec 20, 2018 | 2.080 | 2.107 | 1.940 | 1.940 | 336,736 | -0.14(-6.73%) |
Dec 19, 2018 | 2.170 | 2.210 | 2.070 | 2.080 | 277,870 | -0.08(-3.70%) |
Dec 18, 2018 | 2.200 | 2.400 | 2.090 | 2.160 | 803,144 | -0.03(-1.37%) |
Dec 17, 2018 | 2.150 | 2.570 | 2.090 | 2.190 | 407,805 | +0.04(+1.86%) |
Dec 14, 2018 | 2.340 | 2.400 | 2.000 | 2.150 | 606,200 | -0.26(-10.79%) |
Dec 13, 2018 | 2.950 | 2.990 | 2.330 | 2.410 | 1,532,415 | -0.64(-20.98%) |
Dec 12, 2018 | 3.050 | 3.120 | 3.000 | 3.050 | 171,285 | +0.00(+0.00%) |
Dec 11, 2018 | 3.130 | 3.130 | 3.000 | 3.050 | 197,107 | -0.03(-0.97%) |
Dec 10, 2018 | 3.180 | 3.230 | 3.010 | 3.080 | 243,563 | -0.11(-3.45%) |
Dec 07, 2018 | 3.200 | 3.260 | 3.150 | 3.190 | 133,400 | -0.01(-0.31%) |
Dec 06, 2018 | 3.170 | 3.290 | 3.120 | 3.200 | 229,763 | -0.05(-1.54%) |
Dec 04, 2018 | 3.410 | 3.480 | 3.220 | 3.250 | 340,200 | -0.24(-6.88%) |
Dec 03, 2018 | 3.670 | 3.790 | 3.320 | 3.490 | 521,731 | -0.10(-2.79%) |
Nov 30, 2018 | 3.420 | 3.740 | 3.360 | 3.590 | 1,078,300 | +0.19(+5.59%) |
Nov 29, 2018 | 3.270 | 3.410 | 3.250 | 3.400 | 129,512 | +0.09(+2.72%) |
Nov 28, 2018 | 3.250 | 3.590 | 3.240 | 3.310 | 451,344 | +0.04(+1.22%) |
Nov 27, 2018 | 3.160 | 3.380 | 3.160 | 3.270 | 240,117 | -0.14(-4.11%) |
Nov 26, 2018 | 3.250 | 3.520 | 3.230 | 3.410 | 449,561 | +0.20(+6.23%) |
Nov 23, 2018 | 3.110 | 3.335 | 3.110 | 3.210 | 255,700 | -0.13(-3.89%) |
Nov 21, 2018 | 3.340 | 3.340 | 3.340 | 0 | +0.30(+9.87%) | |
Nov 20, 2018 | 3.120 | 3.130 | 2.850 | 3.040 | 277,750 | -0.11(-3.49%) |
Nov 19, 2018 | 3.170 | 3.240 | 3.100 | 3.150 | 142,999 | -0.05(-1.56%) |
Nov 16, 2018 | 3.250 | 3.320 | 3.120 | 3.200 | 168,300 | -0.08(-2.44%) |
Nov 15, 2018 | 3.260 | 3.390 | 3.140 | 3.280 | 144,848 | +0.00(+0.00%) |
Nov 14, 2018 | 3.400 | 3.530 | 2.900 | 3.280 | 617,867 | -0.12(-3.53%) |
Nov 13, 2018 | 3.530 | 3.580 | 3.300 | 3.400 | 273,230 | -0.12(-3.41%) |
Nov 12, 2018 | 3.740 | 3.790 | 3.280 | 3.520 | 553,649 | -0.19(-5.12%) |
Nov 09, 2018 | 3.940 | 3.940 | 3.630 | 3.710 | 646,100 | -0.20(-5.12%) |
Nov 08, 2018 | 3.980 | 4.090 | 3.900 | 3.910 | 211,328 | -0.11(-2.74%) |
Nov 07, 2018 | 4.020 | 4.140 | 3.980 | 4.020 | 257,237 | +0.05(+1.26%) |
Nov 06, 2018 | 3.980 | 4.150 | 3.950 | 3.970 | 206,125 | -0.02(-0.50%) |
Nov 05, 2018 | 3.980 | 4.230 | 3.940 | 3.990 | 445,839 | -0.01(-0.25%) |
Nov 02, 2018 | 4.050 | 4.080 | 3.750 | 4.000 | 514,400 | +0.00(+0.00%) |