Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 3.160 | 3.580 | 2.870 | 3.500 | 557,280 | +0.21(+6.38%) |
Jan 30, 2019 | 4.000 | 4.200 | 2.720 | 3.290 | 5,926,769 | +0.66(+25.10%) |
Jan 29, 2019 | 2.700 | 2.730 | 2.630 | 2.630 | 50,738 | -0.06(-2.23%) |
Jan 28, 2019 | 2.850 | 2.934 | 2.680 | 2.690 | 66,327 | -0.16(-5.61%) |
Jan 25, 2019 | 2.900 | 2.930 | 2.850 | 2.850 | 14,800 | +0.02(+0.71%) |
Jan 24, 2019 | 2.950 | 2.970 | 2.781 | 2.830 | 56,436 | -0.12(-4.07%) |
Jan 23, 2019 | 2.960 | 2.960 | 2.730 | 2.950 | 7,014 | +0.04(+1.37%) |
Jan 22, 2019 | 2.810 | 3.000 | 2.810 | 2.910 | 49,764 | +0.13(+4.68%) |
Jan 18, 2019 | 2.800 | 2.880 | 2.750 | 2.780 | 21,600 | -0.03(-1.07%) |
Jan 17, 2019 | 2.850 | 2.880 | 2.809 | 2.810 | 39,332 | -0.02(-0.71%) |
Jan 16, 2019 | 2.800 | 2.900 | 2.740 | 2.830 | 33,047 | +0.11(+4.04%) |
Jan 15, 2019 | 2.750 | 2.750 | 2.677 | 2.720 | 21,511 | -0.02(-0.73%) |
Jan 14, 2019 | 2.800 | 2.830 | 2.631 | 2.740 | 41,651 | -0.02(-0.72%) |
Jan 11, 2019 | 2.880 | 2.880 | 2.750 | 2.760 | 36,200 | -0.12(-4.17%) |
Jan 10, 2019 | 3.094 | 3.094 | 2.850 | 2.880 | 9,372 | -0.07(-2.37%) |
Jan 09, 2019 | 2.990 | 2.990 | 2.940 | 2.950 | 27,102 | +0.10(+3.51%) |
Jan 08, 2019 | 2.950 | 3.040 | 2.850 | 2.850 | 18,696 | -0.10(-3.39%) |
Jan 07, 2019 | 3.020 | 3.050 | 2.811 | 2.950 | 50,115 | +0.03(+0.85%) |
Jan 04, 2019 | 2.990 | 3.100 | 2.910 | 2.925 | 29,200 | -0.03(-0.85%) |
Jan 03, 2019 | 3.000 | 3.000 | 2.810 | 2.950 | 36,394 | -0.05(-1.67%) |
Jan 02, 2019 | 2.820 | 3.000 | 2.731 | 3.000 | 28,230 | +0.15(+5.26%) |
Dec 31, 2018 | 2.600 | 3.000 | 2.510 | 2.850 | 85,700 | +0.25(+9.62%) |
Dec 28, 2018 | 2.740 | 2.830 | 2.550 | 2.600 | 68,900 | -0.13(-4.76%) |
Dec 27, 2018 | 2.750 | 2.990 | 2.530 | 2.730 | 120,169 | +0.03(+1.11%) |
Dec 26, 2018 | 2.740 | 2.765 | 2.510 | 2.700 | 78,077 | +0.00(+0.00%) |
Dec 24, 2018 | 2.690 | 2.740 | 2.500 | 2.700 | 20,300 | -0.03(-1.10%) |
Dec 21, 2018 | 2.640 | 2.730 | 2.400 | 2.730 | 80,100 | +0.11(+4.20%) |
Dec 20, 2018 | 2.650 | 2.800 | 2.560 | 2.620 | 57,393 | -0.23(-8.07%) |
Dec 19, 2018 | 2.790 | 3.400 | 2.640 | 2.850 | 1,079,514 | -0.06(-2.06%) |
Dec 18, 2018 | 3.250 | 3.260 | 2.800 | 2.910 | 83,734 | -0.19(-6.13%) |
Dec 17, 2018 | 3.560 | 3.560 | 2.930 | 3.100 | 70,460 | -0.30(-8.82%) |
Dec 14, 2018 | 3.450 | 3.610 | 3.190 | 3.400 | 42,100 | -0.17(-4.76%) |
Dec 13, 2018 | 3.600 | 3.810 | 3.170 | 3.570 | 89,420 | -0.17(-4.55%) |
Dec 12, 2018 | 3.820 | 4.280 | 3.730 | 3.740 | 24,974 | -0.05(-1.32%) |
Dec 11, 2018 | 3.950 | 4.000 | 3.790 | 3.790 | 99,882 | -0.21(-5.25%) |
Dec 10, 2018 | 3.980 | 4.196 | 3.930 | 4.000 | 33,360 | +0.05(+1.27%) |
Dec 07, 2018 | 3.950 | 4.190 | 3.950 | 3.950 | 27,600 | -0.05(-1.25%) |
Dec 06, 2018 | 3.910 | 4.268 | 3.700 | 4.000 | 25,174 | -0.02(-0.50%) |
Dec 04, 2018 | 4.190 | 4.340 | 3.930 | 4.020 | 29,100 | -0.22(-5.19%) |
Dec 03, 2018 | 3.580 | 4.240 | 3.580 | 4.240 | 40,408 | +0.67(+18.77%) |
Nov 30, 2018 | 3.510 | 3.910 | 3.480 | 3.570 | 35,600 | +0.00(+0.00%) |
Nov 29, 2018 | 3.310 | 3.850 | 3.300 | 3.570 | 46,071 | +0.27(+8.18%) |
Nov 28, 2018 | 3.240 | 3.400 | 3.110 | 3.300 | 20,810 | +0.10(+3.12%) |
Nov 27, 2018 | 2.950 | 3.245 | 2.860 | 3.200 | 18,309 | +0.32(+11.11%) |
Nov 26, 2018 | 2.670 | 3.030 | 2.670 | 2.880 | 20,769 | +0.28(+10.77%) |
Nov 23, 2018 | 2.650 | 2.825 | 2.600 | 2.600 | 6,900 | -0.06(-2.26%) |
Nov 21, 2018 | 2.660 | 2.660 | 2.660 | 0 | -0.20(-6.99%) | |
Nov 20, 2018 | 3.000 | 3.290 | 2.750 | 2.860 | 68,202 | -0.24(-7.74%) |
Nov 19, 2018 | 3.100 | 3.330 | 2.680 | 3.100 | 24,667 | +0.05(+1.64%) |
Nov 16, 2018 | 3.050 | 3.355 | 3.050 | 3.050 | 12,600 | -0.14(-4.39%) |
Nov 15, 2018 | 3.150 | 3.390 | 2.990 | 3.190 | 26,833 | +0.10(+3.24%) |
Nov 14, 2018 | 3.020 | 3.970 | 2.900 | 3.090 | 76,941 | +0.45(+17.05%) |
Nov 13, 2018 | 3.250 | 3.250 | 2.640 | 2.640 | 56,549 | -0.48(-15.38%) |
Nov 12, 2018 | 3.870 | 3.870 | 3.010 | 3.120 | 13,989 | -0.84(-21.21%) |
Nov 09, 2018 | 3.900 | 3.990 | 3.750 | 3.960 | 12,400 | -0.04(-1.00%) |
Nov 08, 2018 | 4.000 | 4.000 | 3.960 | 4.000 | 5,955 | +0.06(+1.59%) |
Nov 07, 2018 | 3.980 | 4.000 | 3.690 | 3.938 | 40,504 | -0.05(-1.32%) |
Nov 06, 2018 | 3.850 | 3.990 | 3.650 | 3.990 | 16,817 | +0.16(+4.18%) |
Nov 05, 2018 | 3.930 | 3.930 | 3.665 | 3.830 | 1,887 | -0.09(-2.30%) |
Nov 02, 2018 | 3.740 | 4.000 | 3.675 | 3.920 | 29,100 | +0.22(+5.95%) |