Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 3.700 | 3.936 | 3.700 | 3.805 | 2,801,018 | +0.11(+3.01%) |
Jan 30, 2019 | 3.766 | 3.766 | 3.615 | 3.694 | 1,810,166 | +0.12(+3.30%) |
Jan 29, 2019 | 3.648 | 3.713 | 3.549 | 3.576 | 2,543,378 | -0.07(-1.80%) |
Jan 28, 2019 | 3.504 | 3.661 | 3.477 | 3.641 | 1,702,369 | +0.03(+0.91%) |
Jan 25, 2019 | 3.608 | 3.733 | 3.602 | 3.608 | 2,339,364 | +0.01(+0.36%) |
Jan 24, 2019 | 3.399 | 3.608 | 3.379 | 3.595 | 2,926,968 | +0.20(+5.78%) |
Jan 23, 2019 | 3.432 | 3.477 | 3.314 | 3.399 | 2,026,625 | -0.02(-0.57%) |
Jan 22, 2019 | 3.536 | 3.563 | 3.340 | 3.418 | 2,620,267 | -0.14(-3.87%) |
Jan 18, 2019 | 3.621 | 3.687 | 3.549 | 3.556 | 2,071,222 | -0.04(-1.09%) |
Jan 17, 2019 | 3.536 | 3.635 | 3.530 | 3.595 | 1,595,121 | +0.05(+1.29%) |
Jan 16, 2019 | 3.589 | 3.648 | 3.517 | 3.549 | 1,673,619 | -0.04(-1.10%) |
Jan 15, 2019 | 3.608 | 3.687 | 3.569 | 3.589 | 1,667,905 | -0.01(-0.36%) |
Jan 14, 2019 | 3.543 | 3.759 | 3.543 | 3.602 | 2,226,914 | +0.02(+0.55%) |
Jan 11, 2019 | 3.530 | 3.602 | 3.504 | 3.582 | 1,296,881 | +0.03(+0.92%) |
Jan 10, 2019 | 3.490 | 3.635 | 3.471 | 3.549 | 1,851,530 | +0.05(+1.50%) |
Jan 09, 2019 | 3.451 | 3.589 | 3.445 | 3.497 | 2,648,344 | +0.08(+2.30%) |
Jan 08, 2019 | 3.549 | 3.563 | 3.373 | 3.418 | 3,703,071 | -0.17(-4.74%) |
Jan 07, 2019 | 3.497 | 3.667 | 3.432 | 3.589 | 2,309,361 | +0.10(+3.01%) |
Jan 04, 2019 | 3.340 | 3.589 | 3.340 | 3.484 | 2,608,726 | +0.18(+5.56%) |
Jan 03, 2019 | 3.294 | 3.445 | 3.248 | 3.301 | 2,479,144 | -0.02(-0.59%) |
Jan 02, 2019 | 3.189 | 3.392 | 3.143 | 3.320 | 1,803,619 | +0.07(+2.01%) |
Dec 31, 2018 | 3.314 | 3.366 | 3.202 | 3.255 | 2,500,920 | -0.06(-1.78%) |
Dec 28, 2018 | 3.242 | 3.350 | 3.163 | 3.314 | 2,979,177 | +0.08(+2.43%) |
Dec 27, 2018 | 3.202 | 3.242 | 3.012 | 3.235 | 2,787,955 | -0.01(-0.20%) |
Dec 26, 2018 | 3.104 | 3.255 | 3.045 | 3.242 | 2,777,031 | +0.23(+7.61%) |
Dec 24, 2018 | 3.274 | 3.320 | 2.980 | 3.012 | 3,420,174 | -0.31(-9.27%) |
Dec 21, 2018 | 3.536 | 3.628 | 3.287 | 3.320 | 4,449,067 | -0.21(-5.94%) |
Dec 20, 2018 | 3.707 | 3.831 | 3.438 | 3.530 | 3,500,253 | -0.18(-4.77%) |
Dec 19, 2018 | 3.844 | 3.908 | 3.694 | 3.707 | 2,306,797 | -0.14(-3.58%) |
Dec 18, 2018 | 3.844 | 3.936 | 3.772 | 3.844 | 2,246,359 | +0.05(+1.38%) |
Dec 17, 2018 | 3.988 | 4.047 | 3.752 | 3.792 | 3,700,730 | -0.21(-5.24%) |
Dec 14, 2018 | 4.093 | 4.132 | 3.962 | 4.001 | 2,219,189 | -0.13(-3.17%) |
Dec 13, 2018 | 4.204 | 4.276 | 4.100 | 4.132 | 2,226,851 | -0.07(-1.56%) |
Dec 12, 2018 | 4.185 | 4.283 | 4.139 | 4.198 | 1,564,803 | +0.07(+1.75%) |
Dec 11, 2018 | 4.394 | 4.434 | 4.106 | 4.126 | 2,006,939 | -0.21(-4.83%) |
Dec 10, 2018 | 4.276 | 4.381 | 4.217 | 4.335 | 1,658,137 | +0.05(+1.22%) |
Dec 07, 2018 | 4.407 | 4.538 | 4.263 | 4.283 | 2,270,038 | -0.12(-2.68%) |
Dec 06, 2018 | 4.276 | 4.447 | 4.257 | 4.401 | 2,373,984 | +0.04(+0.90%) |
Dec 04, 2018 | 4.545 | 4.545 | 4.352 | 4.361 | 2,611,322 | -0.21(-4.58%) |
Dec 03, 2018 | 4.623 | 4.650 | 4.506 | 4.571 | 2,490,075 | +0.09(+1.90%) |
Nov 30, 2018 | 4.512 | 4.584 | 4.394 | 4.486 | 1,384,683 | -0.05(-1.15%) |
Nov 29, 2018 | 4.754 | 4.807 | 4.499 | 4.538 | 2,344,687 | -0.25(-5.20%) |
Nov 28, 2018 | 4.722 | 4.892 | 4.689 | 4.787 | 2,943,416 | +0.10(+2.09%) |
Nov 27, 2018 | 4.506 | 4.813 | 4.401 | 4.689 | 4,526,359 | +0.07(+1.56%) |
Nov 26, 2018 | 4.034 | 4.695 | 4.008 | 4.617 | 10,109,769 | +0.65(+16.34%) |
Nov 23, 2018 | 3.929 | 4.073 | 3.929 | 3.969 | 889,935 | +0.00(+0.00%) |
Nov 21, 2018 | 3.969 | 3.969 | 3.969 | 0 | +0.05(+1.17%) | |
Nov 20, 2018 | 4.073 | 4.126 | 3.864 | 3.923 | 3,160,728 | -0.24(-5.67%) |
Nov 19, 2018 | 4.250 | 4.289 | 4.086 | 4.158 | 1,654,890 | -0.10(-2.46%) |
Nov 16, 2018 | 4.086 | 4.322 | 4.086 | 4.263 | 3,257,243 | +0.15(+3.66%) |
Nov 15, 2018 | 3.995 | 4.165 | 3.955 | 4.113 | 1,735,959 | +0.13(+3.29%) |
Nov 14, 2018 | 4.041 | 4.106 | 3.949 | 3.982 | 1,999,750 | -0.04(-0.98%) |
Nov 13, 2018 | 4.178 | 4.217 | 4.001 | 4.021 | 2,475,679 | -0.13(-3.15%) |
Nov 12, 2018 | 4.086 | 4.303 | 4.054 | 4.152 | 2,796,816 | +0.06(+1.44%) |
Nov 09, 2018 | 4.027 | 4.165 | 3.995 | 4.093 | 1,822,779 | -0.01(-0.16%) |
Nov 08, 2018 | 4.204 | 4.237 | 4.034 | 4.100 | 2,113,122 | -0.12(-2.80%) |
Nov 07, 2018 | 4.086 | 4.289 | 4.080 | 4.217 | 2,581,201 | +0.17(+4.21%) |
Nov 06, 2018 | 4.132 | 4.178 | 4.008 | 4.047 | 3,584,528 | -0.12(-2.83%) |
Nov 05, 2018 | 4.027 | 4.361 | 4.014 | 4.165 | 5,124,285 | +0.18(+4.43%) |
Nov 02, 2018 | 4.080 | 4.217 | 3.975 | 3.988 | 3,116,759 | -0.09(-2.25%) |