Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 3.150 | 3.150 | 3.150 | 3.150 | 22 | +0.00(+0.00%) |
Jan 30, 2019 | 3.180 | 3.199 | 3.110 | 3.150 | 4,472 | -0.08(-2.48%) |
Jan 29, 2019 | 3.230 | 3.230 | 3.230 | 3.230 | 61 | +0.00(+0.00%) |
Jan 28, 2019 | 3.230 | 3.230 | 3.230 | 3.230 | 137 | +0.00(+0.00%) |
Jan 25, 2019 | 3.230 | 3.230 | 3.230 | 3.230 | 100 | +0.00(+0.00%) |
Jan 24, 2019 | 3.240 | 3.240 | 3.230 | 3.230 | 1,118 | +0.06(+1.89%) |
Jan 23, 2019 | 3.120 | 3.200 | 3.100 | 3.170 | 2,576 | -0.04(-1.25%) |
Jan 22, 2019 | 3.230 | 3.384 | 3.210 | 3.210 | 2,398 | -0.15(-4.46%) |
Jan 18, 2019 | 3.260 | 3.454 | 3.225 | 3.360 | 10,000 | +0.03(+0.90%) |
Jan 17, 2019 | 3.340 | 3.400 | 3.330 | 3.330 | 1,073 | -0.17(-4.86%) |
Jan 16, 2019 | 3.500 | 3.500 | 3.490 | 3.500 | 1,493 | -0.11(-3.05%) |
Jan 15, 2019 | 3.610 | 3.610 | 3.610 | 3.610 | 139 | +0.00(+0.00%) |
Jan 14, 2019 | 3.800 | 3.809 | 3.610 | 3.610 | 3,274 | -0.15(-3.99%) |
Jan 11, 2019 | 3.760 | 3.760 | 3.760 | 3.760 | 100 | +0.04(+1.08%) |
Jan 10, 2019 | 3.720 | 3.720 | 3.720 | 3.720 | 109 | +0.00(+0.00%) |
Jan 09, 2019 | 3.720 | 3.720 | 3.720 | 3.720 | 494 | +0.15(+4.20%) |
Jan 08, 2019 | 3.570 | 3.570 | 3.570 | 3.570 | 308 | +0.17(+5.00%) |
Jan 07, 2019 | 3.400 | 3.400 | 3.400 | 3.400 | 152 | +0.02(+0.59%) |
Jan 04, 2019 | 3.550 | 3.550 | 3.370 | 3.380 | 9,900 | -0.15(-4.25%) |
Jan 03, 2019 | 3.600 | 3.600 | 3.530 | 3.530 | 2,084 | -0.16(-4.34%) |
Jan 02, 2019 | 3.740 | 3.740 | 3.501 | 3.690 | 3,572 | +0.24(+6.96%) |
Dec 31, 2018 | 3.500 | 3.680 | 3.320 | 3.450 | 14,300 | +0.24(+7.48%) |
Dec 28, 2018 | 3.250 | 3.250 | 3.210 | 3.210 | 36,800 | +0.16(+5.25%) |
Dec 27, 2018 | 3.150 | 3.450 | 3.050 | 3.050 | 3,743 | -0.40(-11.59%) |
Dec 26, 2018 | 3.534 | 3.534 | 3.450 | 3.450 | 563 | +0.08(+2.37%) |
Dec 24, 2018 | 3.700 | 3.700 | 3.370 | 3.370 | 3,400 | -0.31(-8.42%) |
Dec 21, 2018 | 3.680 | 3.680 | 3.600 | 3.680 | 6,800 | -0.03(-0.81%) |
Dec 20, 2018 | 3.690 | 3.710 | 3.550 | 3.710 | 5,052 | -0.04(-1.07%) |
Dec 19, 2018 | 3.620 | 3.750 | 3.520 | 3.750 | 6,292 | +0.14(+3.88%) |
Dec 18, 2018 | 3.520 | 3.732 | 3.400 | 3.610 | 157,106 | +0.21(+6.17%) |
Dec 17, 2018 | 3.660 | 3.713 | 3.385 | 3.400 | 23,613 | -0.15(-4.23%) |
Dec 14, 2018 | 3.980 | 4.000 | 3.550 | 3.550 | 6,000 | -0.53(-12.99%) |
Dec 13, 2018 | 3.700 | 4.080 | 3.700 | 4.080 | 9,495 | +0.43(+11.78%) |
Dec 12, 2018 | 3.630 | 3.800 | 3.553 | 3.650 | 11,754 | -0.13(-3.44%) |
Dec 11, 2018 | 3.760 | 3.882 | 3.760 | 3.780 | 927 | -0.23(-5.74%) |
Dec 10, 2018 | 4.290 | 4.290 | 4.010 | 4.010 | 2,646 | -0.30(-6.96%) |
Dec 07, 2018 | 4.530 | 4.530 | 4.300 | 4.310 | 3,200 | -0.09(-2.05%) |
Dec 06, 2018 | 4.460 | 4.488 | 4.400 | 4.400 | 1,266 | -0.05(-1.23%) |
Dec 04, 2018 | 4.510 | 4.510 | 4.455 | 4.455 | 4,600 | -0.05(-1.22%) |
Dec 03, 2018 | 4.570 | 4.570 | 4.510 | 4.510 | 6,154 | -0.23(-4.85%) |
Nov 30, 2018 | 4.900 | 4.900 | 4.740 | 4.740 | 500 | +0.09(+1.94%) |
Nov 29, 2018 | 4.650 | 4.650 | 4.650 | 4.650 | 60 | +0.00(+0.00%) |
Nov 28, 2018 | 4.800 | 4.900 | 4.650 | 4.650 | 2,998 | -0.24(-4.91%) |
Nov 27, 2018 | 4.750 | 4.900 | 4.650 | 4.890 | 6,772 | -0.01(-0.20%) |
Nov 26, 2018 | 4.900 | 4.900 | 4.900 | 4.900 | 47 | -0.00(-0.00%) |
Nov 23, 2018 | 4.900 | 4.900 | 4.900 | 4.900 | 100 | +0.00(+0.00%) |
Nov 21, 2018 | 4.900 | 4.900 | 4.900 | 0 | -0.00(-0.00%) | |
Nov 20, 2018 | 4.900 | 4.900 | 4.900 | 4.900 | 64 | +0.00(+0.00%) |
Nov 19, 2018 | 4.690 | 4.900 | 4.680 | 4.900 | 2,892 | +0.01(+0.20%) |
Nov 16, 2018 | 4.785 | 4.890 | 4.785 | 4.890 | 600 | +0.11(+2.20%) |
Nov 15, 2018 | 4.785 | 4.785 | 4.785 | 4.785 | 246 | +0.06(+1.20%) |
Nov 14, 2018 | 4.703 | 4.728 | 4.703 | 4.728 | 1,248 | +0.03(+0.59%) |
Nov 13, 2018 | 4.700 | 4.700 | 4.700 | 4.700 | 532 | -0.19(-3.89%) |
Nov 12, 2018 | 4.806 | 4.891 | 4.806 | 4.891 | 2,895 | -0.01(-0.19%) |
Nov 09, 2018 | 4.795 | 4.900 | 4.795 | 4.900 | 200 | +0.12(+2.51%) |
Nov 08, 2018 | 4.780 | 4.780 | 4.780 | 4.780 | 612 | +0.02(+0.42%) |
Nov 07, 2018 | 4.760 | 4.760 | 4.760 | 4.760 | 169 | +0.00(+0.00%) |
Nov 06, 2018 | 4.970 | 4.970 | 4.760 | 4.760 | 730 | -0.21(-4.23%) |
Nov 05, 2018 | 4.970 | 4.970 | 4.970 | 4.970 | 38 | +0.00(+0.00%) |
Nov 02, 2018 | 4.970 | 4.970 | 4.970 | 4.970 | 100 | +0.00(+0.00%) |