Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 3.464 | 3.473 | 3.398 | 3.454 | 280,903 | -0.01(-0.27%) |
Jan 30, 2019 | 3.511 | 3.511 | 3.445 | 3.464 | 101,743 | -0.05(-1.34%) |
Jan 29, 2019 | 3.492 | 3.511 | 3.473 | 3.511 | 86,931 | +0.03(+0.81%) |
Jan 28, 2019 | 3.483 | 3.501 | 3.454 | 3.483 | 94,547 | +0.00(+0.00%) |
Jan 25, 2019 | 3.370 | 3.511 | 3.361 | 3.483 | 365,285 | +0.11(+3.34%) |
Jan 24, 2019 | 3.351 | 3.379 | 3.314 | 3.370 | 254,620 | +0.02(+0.56%) |
Jan 23, 2019 | 3.408 | 3.408 | 3.332 | 3.351 | 106,851 | -0.05(-1.38%) |
Jan 22, 2019 | 3.501 | 3.501 | 3.379 | 3.398 | 178,944 | -0.11(-3.21%) |
Jan 18, 2019 | 3.483 | 3.511 | 3.454 | 3.511 | 96,195 | +0.03(+0.81%) |
Jan 17, 2019 | 3.426 | 3.483 | 3.408 | 3.483 | 103,856 | +0.06(+1.64%) |
Jan 16, 2019 | 3.501 | 3.527 | 3.408 | 3.426 | 174,027 | -0.06(-1.62%) |
Jan 15, 2019 | 3.520 | 3.539 | 3.436 | 3.483 | 137,403 | -0.02(-0.54%) |
Jan 14, 2019 | 3.501 | 3.520 | 3.408 | 3.501 | 143,194 | +0.01(+0.27%) |
Jan 11, 2019 | 3.426 | 3.520 | 3.426 | 3.492 | 164,266 | +0.06(+1.64%) |
Jan 10, 2019 | 3.323 | 3.445 | 3.286 | 3.436 | 248,922 | +0.12(+3.68%) |
Jan 09, 2019 | 3.314 | 3.332 | 3.267 | 3.314 | 227,968 | +0.00(+0.00%) |
Jan 08, 2019 | 3.323 | 3.332 | 3.267 | 3.314 | 242,849 | +0.03(+0.86%) |
Jan 07, 2019 | 3.286 | 3.304 | 3.215 | 3.286 | 162,573 | +0.03(+0.86%) |
Jan 04, 2019 | 3.229 | 3.286 | 3.229 | 3.257 | 252,578 | +0.04(+1.17%) |
Jan 03, 2019 | 3.248 | 3.304 | 3.173 | 3.220 | 202,117 | -0.01(-0.29%) |
Jan 02, 2019 | 3.060 | 3.248 | 3.060 | 3.229 | 195,903 | +0.13(+4.24%) |
Dec 31, 2018 | 3.051 | 3.135 | 3.051 | 3.098 | 346,749 | +0.03(+0.92%) |
Dec 28, 2018 | 3.098 | 3.117 | 3.051 | 3.070 | 162,455 | +0.00(+0.00%) |
Dec 27, 2018 | 2.948 | 3.088 | 2.948 | 3.070 | 150,816 | +0.09(+3.15%) |
Dec 26, 2018 | 2.919 | 2.995 | 2.891 | 2.976 | 258,100 | +0.04(+1.28%) |
Dec 24, 2018 | 2.919 | 3.032 | 2.910 | 2.938 | 278,358 | -0.08(-2.80%) |
Dec 21, 2018 | 3.173 | 3.173 | 3.004 | 3.023 | 221,365 | -0.15(-4.73%) |
Dec 20, 2018 | 3.210 | 3.236 | 3.145 | 3.173 | 184,720 | -0.01(-0.30%) |
Dec 19, 2018 | 3.163 | 3.276 | 3.098 | 3.182 | 272,712 | +0.01(+0.30%) |
Dec 18, 2018 | 3.239 | 3.257 | 3.154 | 3.173 | 322,815 | -0.07(-2.03%) |
Dec 17, 2018 | 3.210 | 3.314 | 3.210 | 3.239 | 339,675 | -0.05(-1.43%) |
Dec 14, 2018 | 3.370 | 3.398 | 3.243 | 3.286 | 415,780 | -0.05(-1.55%) |
Dec 13, 2018 | 3.283 | 3.382 | 3.201 | 3.337 | 587,370 | +0.06(+1.94%) |
Dec 12, 2018 | 3.573 | 3.573 | 3.129 | 3.274 | 1,568,094 | -0.40(-10.86%) |
Dec 11, 2018 | 3.664 | 3.772 | 3.627 | 3.673 | 201,064 | +0.01(+0.25%) |
Dec 10, 2018 | 3.800 | 3.800 | 3.655 | 3.664 | 210,373 | -0.13(-3.35%) |
Dec 07, 2018 | 3.763 | 3.836 | 3.754 | 3.791 | 196,618 | +0.05(+1.21%) |
Dec 06, 2018 | 3.673 | 3.754 | 3.618 | 3.745 | 403,996 | -0.05(-1.43%) |
Dec 04, 2018 | 3.927 | 3.927 | 3.781 | 3.800 | 179,415 | -0.12(-3.01%) |
Dec 03, 2018 | 3.908 | 3.936 | 3.818 | 3.918 | 210,066 | +0.04(+0.93%) |
Nov 30, 2018 | 3.854 | 3.886 | 3.800 | 3.881 | 219,665 | +0.02(+0.47%) |
Nov 29, 2018 | 3.836 | 3.872 | 3.791 | 3.863 | 218,776 | +0.03(+0.71%) |
Nov 28, 2018 | 3.736 | 3.854 | 3.727 | 3.836 | 420,462 | +0.11(+2.92%) |
Nov 27, 2018 | 3.745 | 3.754 | 3.700 | 3.727 | 205,393 | -0.01(-0.24%) |
Nov 26, 2018 | 3.727 | 3.772 | 3.706 | 3.736 | 323,441 | +0.01(+0.24%) |
Nov 23, 2018 | 3.664 | 3.727 | 3.655 | 3.727 | 261,018 | +0.08(+2.24%) |
Nov 21, 2018 | 3.645 | 3.645 | 3.645 | 0 | +0.07(+2.03%) | |
Nov 20, 2018 | 3.600 | 3.618 | 3.546 | 3.573 | 219,636 | -0.03(-0.76%) |
Nov 19, 2018 | 3.591 | 3.618 | 3.546 | 3.600 | 192,194 | +0.04(+1.02%) |
Nov 16, 2018 | 3.546 | 3.618 | 3.519 | 3.564 | 214,152 | +0.03(+0.77%) |
Nov 15, 2018 | 3.537 | 3.582 | 3.446 | 3.537 | 209,229 | -0.03(-0.76%) |
Nov 14, 2018 | 3.609 | 3.636 | 3.509 | 3.564 | 283,914 | -0.03(-0.76%) |
Nov 13, 2018 | 3.500 | 3.655 | 3.500 | 3.591 | 677,766 | +0.11(+3.13%) |
Nov 12, 2018 | 3.428 | 3.519 | 3.410 | 3.482 | 299,755 | +0.05(+1.59%) |
Nov 09, 2018 | 3.319 | 3.464 | 3.265 | 3.428 | 530,087 | +0.01(+0.27%) |
Nov 08, 2018 | 3.138 | 3.473 | 3.138 | 3.419 | 1,367,996 | +0.33(+10.56%) |
Nov 07, 2018 | 3.074 | 3.156 | 3.056 | 3.092 | 214,854 | +0.02(+0.59%) |
Nov 06, 2018 | 3.129 | 3.129 | 3.056 | 3.074 | 133,087 | -0.04(-1.17%) |
Nov 05, 2018 | 3.047 | 3.165 | 3.047 | 3.110 | 271,296 | +0.07(+2.39%) |
Nov 02, 2018 | 2.993 | 3.065 | 2.974 | 3.038 | 226,392 | +0.02(+0.60%) |