Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 3.300 | 3.300 | 3.240 | 3.280 | 9,027 | -0.01(-0.30%) |
Jan 30, 2019 | 3.280 | 3.315 | 3.230 | 3.290 | 19,020 | +0.09(+2.81%) |
Jan 29, 2019 | 3.292 | 3.292 | 3.200 | 3.200 | 2,435 | -0.05(-1.54%) |
Jan 28, 2019 | 3.270 | 3.320 | 3.240 | 3.250 | 12,986 | -0.03(-0.91%) |
Jan 25, 2019 | 3.180 | 3.320 | 3.180 | 3.280 | 11,800 | +0.18(+5.81%) |
Jan 24, 2019 | 3.090 | 3.284 | 3.090 | 3.100 | 6,039 | +0.02(+0.65%) |
Jan 23, 2019 | 3.210 | 3.260 | 3.080 | 3.080 | 16,257 | -0.17(-5.23%) |
Jan 22, 2019 | 3.230 | 3.340 | 3.230 | 3.250 | 6,780 | -0.03(-0.91%) |
Jan 18, 2019 | 3.365 | 3.390 | 3.240 | 3.280 | 23,600 | -0.11(-3.33%) |
Jan 17, 2019 | 3.400 | 3.410 | 3.310 | 3.393 | 7,896 | -0.06(-1.65%) |
Jan 16, 2019 | 3.360 | 3.450 | 3.340 | 3.450 | 33,462 | +0.05(+1.47%) |
Jan 15, 2019 | 3.450 | 3.470 | 3.290 | 3.400 | 39,991 | -0.02(-0.44%) |
Jan 14, 2019 | 3.510 | 3.510 | 3.370 | 3.415 | 12,017 | -0.06(-1.87%) |
Jan 11, 2019 | 3.300 | 3.540 | 3.300 | 3.480 | 38,200 | +0.22(+6.75%) |
Jan 10, 2019 | 3.240 | 3.300 | 3.235 | 3.260 | 24,142 | +0.03(+0.93%) |
Jan 09, 2019 | 3.200 | 3.230 | 3.045 | 3.230 | 33,493 | +0.13(+4.19%) |
Jan 08, 2019 | 3.140 | 3.150 | 3.000 | 3.100 | 28,098 | +0.10(+3.33%) |
Jan 07, 2019 | 3.020 | 3.081 | 3.000 | 3.000 | 5,983 | +0.01(+0.33%) |
Jan 04, 2019 | 3.050 | 3.080 | 2.990 | 2.990 | 8,700 | -0.04(-1.32%) |
Jan 03, 2019 | 2.820 | 3.050 | 2.820 | 3.030 | 6,496 | +0.05(+1.68%) |
Jan 02, 2019 | 2.920 | 2.980 | 2.850 | 2.980 | 8,438 | +0.14(+4.93%) |
Dec 31, 2018 | 2.800 | 2.940 | 2.750 | 2.840 | 29,700 | +0.00(+0.00%) |
Dec 28, 2018 | 2.790 | 2.880 | 2.790 | 2.840 | 15,700 | +0.02(+0.71%) |
Dec 27, 2018 | 2.840 | 2.840 | 2.790 | 2.820 | 2,057 | -0.02(-0.70%) |
Dec 26, 2018 | 2.950 | 2.950 | 2.790 | 2.840 | 4,762 | -0.01(-0.35%) |
Dec 24, 2018 | 2.940 | 2.990 | 2.750 | 2.850 | 17,200 | -0.13(-4.36%) |
Dec 21, 2018 | 3.000 | 3.020 | 2.940 | 2.980 | 7,000 | -0.01(-0.33%) |
Dec 20, 2018 | 2.950 | 3.000 | 2.950 | 2.990 | 2,434 | +0.06(+1.87%) |
Dec 19, 2018 | 2.860 | 2.950 | 2.860 | 2.935 | 6,135 | +0.10(+3.35%) |
Dec 18, 2018 | 2.740 | 2.840 | 2.740 | 2.840 | 50,058 | +0.09(+3.27%) |
Dec 17, 2018 | 2.871 | 2.871 | 2.740 | 2.750 | 22,813 | -0.02(-0.72%) |
Dec 14, 2018 | 2.800 | 2.920 | 2.770 | 2.770 | 6,600 | -0.12(-4.15%) |
Dec 13, 2018 | 2.940 | 2.960 | 2.875 | 2.890 | 17,859 | -0.10(-3.34%) |
Dec 12, 2018 | 2.960 | 3.000 | 2.900 | 2.990 | 3,261 | +0.01(+0.34%) |
Dec 11, 2018 | 3.080 | 3.080 | 2.930 | 2.980 | 2,018 | -0.03(-1.00%) |
Dec 10, 2018 | 3.290 | 3.290 | 2.970 | 3.010 | 4,101 | -0.21(-6.52%) |
Dec 07, 2018 | 3.010 | 3.300 | 2.950 | 3.220 | 10,600 | +0.28(+9.52%) |
Dec 06, 2018 | 2.920 | 3.000 | 2.810 | 2.940 | 4,987 | -0.06(-2.00%) |
Dec 04, 2018 | 2.880 | 3.040 | 2.880 | 3.000 | 2,900 | +0.00(+0.00%) |
Dec 03, 2018 | 3.180 | 3.180 | 2.840 | 3.000 | 32,031 | -0.16(-5.05%) |
Nov 29, 2018 | 3.159 | 3.159 | 3.159 | 0 | +0.05(+1.59%) | |
Nov 28, 2018 | 3.170 | 3.170 | 3.110 | 3.110 | 821 | -0.02(-0.64%) |
Nov 27, 2018 | 3.200 | 3.210 | 3.130 | 3.130 | 929 | -0.07(-2.19%) |
Nov 26, 2018 | 3.206 | 3.260 | 3.200 | 3.200 | 2,619 | -0.07(-2.14%) |
Nov 23, 2018 | 3.290 | 3.290 | 3.270 | 3.270 | 500 | -0.03(-0.93%) |
Nov 21, 2018 | 3.301 | 3.301 | 3.301 | 0 | +0.08(+2.37%) | |
Nov 20, 2018 | 3.590 | 3.610 | 3.224 | 3.224 | 17,074 | -0.41(-11.17%) |
Nov 19, 2018 | 3.570 | 3.638 | 3.570 | 3.630 | 2,533 | -0.01(-0.27%) |
Nov 16, 2018 | 3.590 | 3.740 | 3.540 | 3.640 | 5,900 | +0.02(+0.43%) |
Nov 15, 2018 | 3.480 | 3.711 | 3.480 | 3.624 | 9,957 | +0.00(+0.12%) |
Nov 14, 2018 | 3.470 | 3.780 | 3.429 | 3.620 | 14,075 | -0.08(-2.16%) |
Nov 13, 2018 | 3.250 | 3.700 | 3.210 | 3.700 | 6,915 | +0.35(+10.45%) |
Nov 12, 2018 | 3.020 | 3.350 | 3.020 | 3.350 | 11,464 | +0.23(+7.37%) |
Nov 09, 2018 | 2.910 | 3.130 | 2.910 | 3.120 | 3,200 | +0.16(+5.41%) |
Nov 08, 2018 | 3.000 | 3.000 | 2.960 | 2.960 | 1,795 | -0.03(-1.00%) |
Nov 07, 2018 | 2.940 | 2.990 | 2.890 | 2.990 | 17,520 | +0.06(+2.05%) |
Nov 06, 2018 | 2.740 | 2.933 | 2.740 | 2.930 | 20,273 | +0.15(+5.40%) |
Nov 05, 2018 | 2.770 | 2.850 | 2.720 | 2.780 | 14,177 | -0.01(-0.36%) |
Nov 02, 2018 | 2.820 | 2.850 | 2.770 | 2.790 | 7,400 | -0.04(-1.41%) |