Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 3.818 | 3.873 | 3.818 | 3.834 | 130,438 | +0.00(+0.00%) |
Jan 30, 2019 | 3.810 | 3.880 | 3.810 | 3.834 | 179,012 | +0.02(+0.61%) |
Jan 29, 2019 | 3.803 | 3.826 | 3.756 | 3.810 | 150,341 | +0.02(+0.62%) |
Jan 28, 2019 | 3.779 | 3.826 | 3.733 | 3.787 | 220,968 | -0.02(-0.61%) |
Jan 25, 2019 | 3.764 | 3.814 | 3.694 | 3.810 | 247,294 | +0.05(+1.45%) |
Jan 24, 2019 | 3.647 | 3.779 | 3.585 | 3.756 | 272,507 | +0.10(+2.77%) |
Jan 23, 2019 | 3.624 | 3.663 | 3.546 | 3.655 | 183,579 | +0.04(+1.08%) |
Jan 22, 2019 | 3.694 | 3.732 | 3.616 | 3.616 | 178,727 | -0.12(-3.33%) |
Jan 18, 2019 | 3.795 | 3.857 | 3.733 | 3.740 | 74,458 | -0.03(-0.82%) |
Jan 17, 2019 | 3.771 | 3.803 | 3.748 | 3.771 | 99,081 | -0.02(-0.61%) |
Jan 16, 2019 | 3.764 | 3.795 | 3.717 | 3.795 | 69,904 | +0.03(+0.83%) |
Jan 15, 2019 | 3.779 | 3.795 | 3.725 | 3.764 | 186,821 | +0.02(+0.62%) |
Jan 14, 2019 | 3.678 | 3.771 | 3.678 | 3.740 | 74,326 | -0.01(-0.21%) |
Jan 11, 2019 | 3.686 | 3.756 | 3.670 | 3.748 | 106,093 | +0.08(+2.12%) |
Jan 10, 2019 | 3.686 | 3.693 | 3.655 | 3.670 | 85,476 | -0.05(-1.26%) |
Jan 09, 2019 | 3.701 | 3.756 | 3.678 | 3.717 | 95,949 | +0.05(+1.27%) |
Jan 08, 2019 | 3.694 | 3.694 | 3.624 | 3.670 | 201,072 | +0.08(+2.16%) |
Jan 07, 2019 | 3.468 | 3.694 | 3.468 | 3.593 | 113,823 | +0.14(+4.05%) |
Jan 04, 2019 | 3.445 | 3.484 | 3.421 | 3.453 | 159,976 | +0.05(+1.60%) |
Jan 03, 2019 | 3.437 | 3.437 | 3.313 | 3.398 | 127,281 | +0.02(+0.69%) |
Jan 02, 2019 | 3.274 | 3.421 | 3.258 | 3.375 | 217,168 | +0.05(+1.40%) |
Dec 31, 2018 | 3.414 | 3.421 | 3.243 | 3.328 | 208,329 | +0.04(+1.18%) |
Dec 28, 2018 | 3.437 | 3.468 | 3.235 | 3.289 | 438,649 | +0.02(+0.76%) |
Dec 27, 2018 | 3.279 | 3.399 | 3.122 | 3.264 | 279,543 | +0.02(+0.69%) |
Dec 26, 2018 | 3.130 | 3.287 | 3.032 | 3.242 | 281,701 | +0.11(+3.59%) |
Dec 24, 2018 | 3.070 | 3.272 | 2.995 | 3.130 | 337,909 | +0.01(+0.48%) |
Dec 21, 2018 | 3.234 | 3.279 | 3.107 | 3.115 | 403,487 | -0.12(-3.70%) |
Dec 20, 2018 | 3.369 | 3.369 | 3.190 | 3.234 | 257,834 | -0.10(-3.14%) |
Dec 19, 2018 | 3.422 | 3.422 | 3.287 | 3.339 | 233,043 | +0.00(+0.00%) |
Dec 18, 2018 | 3.399 | 3.452 | 3.287 | 3.339 | 315,212 | -0.06(-1.76%) |
Dec 17, 2018 | 3.482 | 3.519 | 3.332 | 3.399 | 300,637 | -0.06(-1.73%) |
Dec 14, 2018 | 3.519 | 3.553 | 3.407 | 3.459 | 235,468 | -0.08(-2.33%) |
Dec 13, 2018 | 3.609 | 3.616 | 3.541 | 3.541 | 169,768 | -0.09(-2.47%) |
Dec 12, 2018 | 3.631 | 3.676 | 3.571 | 3.631 | 213,039 | +0.05(+1.46%) |
Dec 11, 2018 | 3.594 | 3.624 | 3.564 | 3.579 | 177,598 | +0.01(+0.21%) |
Dec 10, 2018 | 3.601 | 3.613 | 3.519 | 3.571 | 105,789 | -0.04(-1.04%) |
Dec 07, 2018 | 3.646 | 3.721 | 3.609 | 3.609 | 123,276 | +0.00(+0.00%) |
Dec 06, 2018 | 3.631 | 3.736 | 3.586 | 3.609 | 134,903 | -0.13(-3.41%) |
Dec 04, 2018 | 3.774 | 3.833 | 3.736 | 3.736 | 120,872 | -0.05(-1.38%) |
Dec 03, 2018 | 3.796 | 3.804 | 3.766 | 3.789 | 149,979 | +0.07(+1.81%) |
Nov 30, 2018 | 3.631 | 3.736 | 3.631 | 3.721 | 133,293 | +0.04(+1.02%) |
Nov 29, 2018 | 3.646 | 3.691 | 3.639 | 3.684 | 91,150 | +0.06(+1.65%) |
Nov 28, 2018 | 3.586 | 3.639 | 3.586 | 3.624 | 172,412 | +0.03(+0.83%) |
Nov 27, 2018 | 3.601 | 3.631 | 3.586 | 3.594 | 187,681 | -0.04(-1.03%) |
Nov 26, 2018 | 3.549 | 3.654 | 3.549 | 3.631 | 149,397 | +0.10(+2.97%) |
Nov 23, 2018 | 3.526 | 3.549 | 3.519 | 3.526 | 134,896 | -0.04(-1.26%) |
Nov 21, 2018 | 3.571 | 3.571 | 3.571 | 0 | +0.01(+0.21%) | |
Nov 20, 2018 | 3.609 | 3.639 | 3.549 | 3.564 | 352,492 | -0.11(-3.06%) |
Nov 19, 2018 | 3.586 | 3.691 | 3.586 | 3.676 | 214,521 | +0.07(+2.08%) |
Nov 16, 2018 | 3.556 | 3.646 | 3.526 | 3.601 | 485,360 | +0.01(+0.42%) |
Nov 15, 2018 | 3.594 | 3.654 | 3.579 | 3.586 | 459,023 | -0.03(-0.83%) |
Nov 14, 2018 | 3.661 | 3.728 | 3.594 | 3.616 | 288,264 | -0.01(-0.14%) |
Nov 13, 2018 | 3.676 | 3.725 | 3.609 | 3.621 | 266,098 | -0.06(-1.69%) |
Nov 12, 2018 | 3.789 | 3.826 | 3.669 | 3.684 | 157,975 | -0.10(-2.77%) |
Nov 09, 2018 | 3.856 | 3.886 | 3.774 | 3.789 | 331,899 | -0.10(-2.69%) |
Nov 08, 2018 | 3.938 | 4.021 | 3.893 | 3.893 | 86,057 | -0.08(-2.07%) |
Nov 07, 2018 | 4.021 | 4.088 | 3.968 | 3.976 | 231,613 | -0.02(-0.56%) |
Nov 06, 2018 | 4.006 | 4.028 | 3.983 | 3.998 | 74,828 | -0.03(-0.67%) |
Nov 05, 2018 | 4.036 | 4.118 | 3.991 | 4.025 | 90,876 | +0.02(+0.48%) |
Nov 02, 2018 | 3.968 | 4.036 | 3.968 | 4.006 | 54,760 | +0.06(+1.52%) |