Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 3.372 | 3.411 | 3.356 | 3.405 | 565,218 | +0.03(+0.98%) |
Jan 30, 2019 | 3.339 | 3.411 | 3.339 | 3.372 | 549,398 | +0.03(+0.99%) |
Jan 29, 2019 | 3.328 | 3.356 | 3.328 | 3.339 | 367,559 | +0.02(+0.50%) |
Jan 28, 2019 | 3.334 | 3.345 | 3.323 | 3.323 | 439,960 | -0.02(-0.50%) |
Jan 25, 2019 | 3.367 | 3.378 | 3.323 | 3.339 | 616,379 | -0.02(-0.49%) |
Jan 24, 2019 | 3.361 | 3.394 | 3.356 | 3.356 | 301,424 | -0.01(-0.16%) |
Jan 23, 2019 | 3.372 | 3.389 | 3.356 | 3.361 | 365,593 | -0.01(-0.16%) |
Jan 22, 2019 | 3.389 | 3.422 | 3.350 | 3.367 | 570,719 | -0.02(-0.65%) |
Jan 18, 2019 | 3.428 | 3.450 | 3.378 | 3.389 | 466,542 | -0.03(-0.97%) |
Jan 17, 2019 | 3.361 | 3.439 | 3.350 | 3.422 | 1,005,172 | +0.03(+0.98%) |
Jan 16, 2019 | 3.345 | 3.400 | 3.328 | 3.389 | 703,223 | -0.01(-0.32%) |
Jan 15, 2019 | 3.350 | 3.416 | 3.334 | 3.400 | 795,216 | +0.06(+1.65%) |
Jan 14, 2019 | 3.334 | 3.372 | 3.323 | 3.345 | 533,206 | +0.01(+0.33%) |
Jan 11, 2019 | 3.356 | 3.367 | 3.328 | 3.334 | 364,174 | -0.03(-0.82%) |
Jan 10, 2019 | 3.345 | 3.389 | 3.328 | 3.361 | 570,846 | +0.01(+0.16%) |
Jan 09, 2019 | 3.295 | 3.367 | 3.251 | 3.356 | 1,546,979 | +0.07(+2.18%) |
Jan 08, 2019 | 3.185 | 3.290 | 3.163 | 3.284 | 1,276,136 | +0.13(+4.02%) |
Jan 07, 2019 | 3.124 | 3.168 | 3.085 | 3.157 | 572,739 | +0.07(+2.14%) |
Jan 04, 2019 | 3.019 | 3.107 | 3.019 | 3.091 | 503,503 | +0.10(+3.51%) |
Jan 03, 2019 | 3.019 | 3.047 | 2.980 | 2.986 | 379,582 | -0.04(-1.28%) |
Jan 02, 2019 | 2.925 | 3.052 | 2.903 | 3.025 | 586,359 | +0.10(+3.59%) |
Dec 31, 2018 | 2.997 | 3.025 | 2.903 | 2.920 | 1,234,388 | -0.10(-3.47%) |
Dec 28, 2018 | 2.920 | 3.030 | 2.920 | 3.025 | 1,502,899 | +0.12(+3.98%) |
Dec 27, 2018 | 2.865 | 2.939 | 2.843 | 2.909 | 1,289,364 | +0.02(+0.57%) |
Dec 26, 2018 | 2.876 | 2.914 | 2.851 | 2.892 | 1,037,881 | +0.01(+0.38%) |
Dec 24, 2018 | 2.815 | 2.925 | 2.798 | 2.881 | 795,023 | +0.05(+1.75%) |
Dec 21, 2018 | 2.842 | 2.892 | 2.793 | 2.831 | 2,129,968 | -0.01(-0.19%) |
Dec 20, 2018 | 2.931 | 2.969 | 2.831 | 2.837 | 1,030,657 | -0.12(-4.10%) |
Dec 19, 2018 | 2.865 | 3.003 | 2.848 | 2.958 | 1,242,475 | +0.07(+2.49%) |
Dec 18, 2018 | 2.947 | 3.008 | 2.842 | 2.887 | 1,743,628 | -0.06(-2.06%) |
Dec 17, 2018 | 3.074 | 3.074 | 2.925 | 2.947 | 1,390,320 | -0.09(-2.91%) |
Dec 14, 2018 | 3.057 | 3.078 | 3.020 | 3.036 | 836,198 | -0.04(-1.22%) |
Dec 13, 2018 | 3.062 | 3.105 | 3.041 | 3.073 | 745,358 | +0.03(+0.88%) |
Dec 12, 2018 | 3.062 | 3.089 | 3.046 | 3.046 | 608,118 | -0.01(-0.35%) |
Dec 11, 2018 | 3.137 | 3.137 | 3.046 | 3.057 | 684,014 | -0.05(-1.55%) |
Dec 10, 2018 | 3.100 | 3.110 | 3.057 | 3.105 | 578,086 | +0.02(+0.52%) |
Dec 07, 2018 | 3.100 | 3.116 | 3.084 | 3.089 | 569,940 | +0.00(+0.00%) |
Dec 06, 2018 | 3.105 | 3.108 | 3.046 | 3.089 | 571,006 | -0.02(-0.69%) |
Dec 04, 2018 | 3.137 | 3.169 | 3.100 | 3.110 | 859,400 | -0.04(-1.19%) |
Dec 03, 2018 | 3.153 | 3.169 | 3.132 | 3.148 | 286,914 | +0.02(+0.51%) |
Nov 30, 2018 | 3.153 | 3.169 | 3.126 | 3.132 | 327,818 | -0.02(-0.51%) |
Nov 29, 2018 | 3.175 | 3.185 | 3.143 | 3.148 | 396,379 | -0.03(-0.84%) |
Nov 28, 2018 | 3.169 | 3.191 | 3.148 | 3.175 | 331,392 | +0.02(+0.68%) |
Nov 27, 2018 | 3.148 | 3.175 | 3.148 | 3.153 | 317,141 | +0.02(+0.51%) |
Nov 26, 2018 | 3.185 | 3.207 | 3.132 | 3.137 | 549,812 | -0.03(-1.01%) |
Nov 23, 2018 | 3.164 | 3.175 | 3.132 | 3.169 | 227,152 | +0.00(+0.00%) |
Nov 21, 2018 | 3.169 | 3.169 | 3.169 | 0 | +0.02(+0.68%) | |
Nov 20, 2018 | 3.185 | 3.186 | 3.137 | 3.148 | 575,289 | -0.05(-1.67%) |
Nov 19, 2018 | 3.169 | 3.212 | 3.148 | 3.201 | 522,954 | +0.04(+1.18%) |
Nov 16, 2018 | 3.153 | 3.191 | 3.153 | 3.164 | 343,722 | +0.01(+0.34%) |
Nov 15, 2018 | 3.196 | 3.196 | 3.153 | 3.153 | 275,689 | -0.05(-1.50%) |
Nov 14, 2018 | 3.212 | 3.233 | 3.185 | 3.201 | 488,827 | -0.01(-0.33%) |
Nov 13, 2018 | 3.207 | 3.244 | 3.191 | 3.212 | 435,560 | +0.01(+0.17%) |
Nov 12, 2018 | 3.244 | 3.252 | 3.207 | 3.207 | 441,802 | -0.02(-0.66%) |
Nov 09, 2018 | 3.217 | 3.239 | 3.196 | 3.228 | 450,189 | +0.01(+0.33%) |
Nov 08, 2018 | 3.223 | 3.249 | 3.207 | 3.217 | 473,867 | -0.01(-0.17%) |
Nov 07, 2018 | 3.228 | 3.298 | 3.217 | 3.223 | 497,110 | -0.02(-0.49%) |
Nov 06, 2018 | 3.169 | 3.247 | 3.169 | 3.239 | 564,755 | +0.07(+2.19%) |
Nov 05, 2018 | 3.191 | 3.207 | 3.126 | 3.169 | 760,845 | -0.07(-2.15%) |
Nov 02, 2018 | 3.260 | 3.287 | 3.228 | 3.239 | 904,120 | +0.00(+0.00%) |