Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 3.300 | 3.870 | 3.300 | 3.780 | 499,659 | +0.48(+14.55%) |
Jan 30, 2019 | 3.250 | 3.350 | 3.190 | 3.300 | 133,911 | +0.10(+3.12%) |
Jan 29, 2019 | 3.280 | 3.290 | 3.160 | 3.200 | 162,729 | -0.09(-2.74%) |
Jan 28, 2019 | 3.180 | 3.310 | 3.180 | 3.290 | 127,963 | +0.04(+1.23%) |
Jan 25, 2019 | 3.300 | 3.360 | 3.250 | 3.250 | 88,400 | -0.01(-0.31%) |
Jan 24, 2019 | 3.050 | 3.290 | 3.050 | 3.260 | 119,591 | +0.21(+6.89%) |
Jan 23, 2019 | 3.140 | 3.150 | 2.980 | 3.050 | 132,688 | -0.07(-2.24%) |
Jan 22, 2019 | 3.180 | 3.200 | 3.080 | 3.120 | 114,038 | -0.08(-2.50%) |
Jan 18, 2019 | 3.270 | 3.290 | 3.180 | 3.200 | 132,800 | -0.04(-1.23%) |
Jan 17, 2019 | 3.210 | 3.270 | 3.200 | 3.240 | 117,917 | +0.03(+0.93%) |
Jan 16, 2019 | 3.280 | 3.370 | 3.190 | 3.210 | 158,992 | -0.06(-1.83%) |
Jan 15, 2019 | 3.340 | 3.400 | 3.230 | 3.270 | 106,598 | -0.06(-1.80%) |
Jan 14, 2019 | 3.330 | 3.400 | 3.270 | 3.330 | 143,910 | -0.05(-1.48%) |
Jan 11, 2019 | 3.190 | 3.460 | 3.190 | 3.380 | 171,000 | +0.17(+5.30%) |
Jan 10, 2019 | 3.300 | 3.330 | 3.160 | 3.210 | 283,672 | -0.10(-3.02%) |
Jan 09, 2019 | 3.400 | 3.450 | 3.270 | 3.310 | 158,165 | -0.07(-2.07%) |
Jan 08, 2019 | 3.400 | 3.470 | 3.350 | 3.380 | 219,401 | +0.00(+0.00%) |
Jan 07, 2019 | 3.340 | 3.400 | 3.290 | 3.380 | 191,498 | +0.04(+1.20%) |
Jan 04, 2019 | 3.150 | 3.370 | 3.110 | 3.340 | 137,000 | +0.23(+7.40%) |
Jan 03, 2019 | 3.220 | 3.220 | 3.060 | 3.110 | 127,752 | -0.13(-4.01%) |
Jan 02, 2019 | 2.830 | 3.247 | 2.830 | 3.240 | 277,661 | +0.34(+11.72%) |
Dec 31, 2018 | 3.000 | 3.100 | 2.840 | 2.900 | 275,500 | -0.06(-2.03%) |
Dec 28, 2018 | 2.730 | 3.030 | 2.730 | 2.960 | 496,800 | +0.24(+8.82%) |
Dec 27, 2018 | 2.720 | 2.800 | 2.600 | 2.720 | 347,281 | -0.02(-0.73%) |
Dec 26, 2018 | 2.800 | 2.810 | 2.640 | 2.740 | 413,101 | -0.07(-2.49%) |
Dec 24, 2018 | 2.760 | 2.870 | 2.760 | 2.810 | 157,100 | -0.01(-0.35%) |
Dec 21, 2018 | 3.040 | 3.040 | 2.800 | 2.820 | 445,600 | -0.07(-2.42%) |
Dec 20, 2018 | 3.060 | 3.140 | 2.860 | 2.890 | 306,031 | -0.17(-5.56%) |
Dec 19, 2018 | 3.150 | 3.290 | 3.040 | 3.060 | 253,640 | -0.09(-2.86%) |
Dec 18, 2018 | 3.170 | 3.310 | 3.120 | 3.150 | 252,656 | -0.02(-0.63%) |
Dec 17, 2018 | 3.270 | 3.370 | 3.140 | 3.170 | 305,274 | -0.17(-5.09%) |
Dec 14, 2018 | 3.410 | 3.530 | 3.320 | 3.340 | 208,000 | -0.09(-2.62%) |
Dec 13, 2018 | 3.520 | 3.520 | 3.420 | 3.430 | 126,289 | -0.07(-2.00%) |
Dec 12, 2018 | 3.480 | 3.630 | 3.447 | 3.500 | 192,249 | +0.09(+2.64%) |
Dec 11, 2018 | 3.560 | 3.612 | 3.400 | 3.410 | 249,585 | -0.12(-3.40%) |
Dec 10, 2018 | 3.620 | 3.630 | 3.510 | 3.530 | 230,858 | -0.09(-2.49%) |
Dec 07, 2018 | 3.680 | 3.750 | 3.610 | 3.620 | 115,100 | -0.07(-1.90%) |
Dec 06, 2018 | 3.700 | 3.785 | 3.590 | 3.690 | 232,346 | -0.10(-2.64%) |
Dec 04, 2018 | 3.830 | 3.930 | 3.770 | 3.790 | 327,200 | -0.08(-2.07%) |
Dec 03, 2018 | 3.930 | 4.020 | 3.840 | 3.870 | 262,709 | -0.02(-0.51%) |
Nov 30, 2018 | 3.900 | 3.960 | 3.870 | 3.890 | 148,500 | -0.04(-1.02%) |
Nov 29, 2018 | 3.900 | 4.030 | 3.900 | 3.930 | 272,410 | +0.04(+1.03%) |
Nov 28, 2018 | 3.860 | 3.900 | 3.820 | 3.890 | 125,670 | +0.08(+2.10%) |
Nov 27, 2018 | 3.870 | 3.910 | 3.800 | 3.810 | 165,565 | -0.09(-2.31%) |
Nov 26, 2018 | 4.050 | 4.054 | 3.880 | 3.900 | 196,857 | -0.12(-2.99%) |
Nov 23, 2018 | 3.870 | 4.040 | 3.870 | 4.020 | 94,100 | +0.09(+2.29%) |
Nov 21, 2018 | 3.930 | 3.930 | 3.930 | 0 | +0.11(+2.88%) | |
Nov 20, 2018 | 3.800 | 3.930 | 3.760 | 3.820 | 216,174 | -0.06(-1.55%) |
Nov 19, 2018 | 4.010 | 4.090 | 3.870 | 3.880 | 194,927 | -0.18(-4.43%) |
Nov 16, 2018 | 4.100 | 4.210 | 3.930 | 4.060 | 508,300 | -0.09(-2.17%) |
Nov 15, 2018 | 3.850 | 4.200 | 3.810 | 4.150 | 379,242 | +0.38(+10.08%) |
Nov 14, 2018 | 3.700 | 4.040 | 3.700 | 3.770 | 594,467 | +0.08(+2.17%) |
Nov 13, 2018 | 3.920 | 4.000 | 3.680 | 3.690 | 511,621 | -0.16(-4.16%) |
Nov 12, 2018 | 4.150 | 4.210 | 3.830 | 3.850 | 337,477 | -0.36(-8.55%) |
Nov 09, 2018 | 4.240 | 4.270 | 4.140 | 4.210 | 141,000 | -0.09(-2.09%) |
Nov 08, 2018 | 4.200 | 4.320 | 4.120 | 4.300 | 211,655 | +0.08(+1.90%) |
Nov 07, 2018 | 4.200 | 4.360 | 4.120 | 4.220 | 287,617 | +0.01(+0.24%) |
Nov 06, 2018 | 4.230 | 4.370 | 4.180 | 4.210 | 340,873 | -0.01(-0.24%) |
Nov 05, 2018 | 4.340 | 4.390 | 4.170 | 4.220 | 217,527 | -0.15(-3.43%) |
Nov 02, 2018 | 4.490 | 4.510 | 3.900 | 4.370 | 606,800 | -0.12(-2.67%) |