Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 3.250 | 3.250 | 3.118 | 3.130 | 10,101 | -0.09(-2.80%) |
Jan 30, 2019 | 3.180 | 3.220 | 3.170 | 3.220 | 606 | +0.06(+1.83%) |
Jan 29, 2019 | 3.210 | 3.212 | 3.150 | 3.162 | 5,565 | -0.16(-4.76%) |
Jan 28, 2019 | 3.280 | 3.320 | 3.170 | 3.320 | 1,676 | -0.03(-0.90%) |
Jan 25, 2019 | 3.350 | 3.350 | 3.350 | 255 | +0.00(+0.00%) | |
Jan 24, 2019 | 3.250 | 3.360 | 3.250 | 3.350 | 14,986 | +0.15(+4.69%) |
Jan 23, 2019 | 3.200 | 3.270 | 3.050 | 3.200 | 16,588 | +0.05(+1.59%) |
Jan 22, 2019 | 3.260 | 3.280 | 3.150 | 3.150 | 9,806 | -0.20(-5.97%) |
Jan 18, 2019 | 3.330 | 3.350 | 3.290 | 3.350 | 1,700 | +0.03(+0.90%) |
Jan 17, 2019 | 3.320 | 3.370 | 3.320 | 3.320 | 11,426 | +0.00(+0.00%) |
Jan 16, 2019 | 3.340 | 3.390 | 3.320 | 3.320 | 9,168 | +0.00(+0.00%) |
Jan 15, 2019 | 3.460 | 3.515 | 3.160 | 3.320 | 150,836 | -0.10(-2.92%) |
Jan 14, 2019 | 3.500 | 3.500 | 3.400 | 3.420 | 9,321 | -0.08(-2.29%) |
Jan 11, 2019 | 3.420 | 3.500 | 3.420 | 3.500 | 4,500 | +0.07(+2.04%) |
Jan 10, 2019 | 3.350 | 3.440 | 3.310 | 3.430 | 22,506 | +0.07(+2.08%) |
Jan 09, 2019 | 3.360 | 3.360 | 3.360 | 124 | +0.00(+0.00%) | |
Jan 08, 2019 | 3.350 | 3.360 | 3.350 | 3.360 | 1,494 | -0.01(-0.30%) |
Jan 07, 2019 | 3.450 | 3.450 | 3.370 | 3.370 | 1,069 | -0.03(-0.88%) |
Jan 04, 2019 | 3.430 | 3.485 | 3.370 | 3.400 | 9,400 | +0.05(+1.49%) |
Jan 03, 2019 | 3.350 | 3.390 | 3.350 | 3.350 | 6,034 | -0.08(-2.33%) |
Jan 02, 2019 | 3.390 | 3.460 | 3.350 | 3.430 | 18,863 | +0.05(+1.48%) |
Dec 31, 2018 | 3.380 | 3.530 | 3.270 | 3.380 | 29,500 | +0.04(+1.20%) |
Dec 28, 2018 | 3.310 | 3.440 | 3.290 | 3.340 | 17,500 | +0.05(+1.52%) |
Dec 27, 2018 | 3.250 | 3.330 | 3.250 | 3.290 | 30,191 | +0.02(+0.61%) |
Dec 26, 2018 | 3.320 | 3.327 | 3.250 | 3.270 | 17,427 | -0.03(-0.91%) |
Dec 24, 2018 | 3.300 | 3.350 | 3.250 | 3.300 | 10,700 | +0.02(+0.61%) |
Dec 21, 2018 | 3.370 | 3.370 | 3.280 | 3.280 | 10,800 | -0.03(-0.91%) |
Dec 20, 2018 | 3.320 | 3.390 | 3.300 | 3.310 | 23,590 | -0.01(-0.30%) |
Dec 19, 2018 | 3.350 | 3.463 | 3.320 | 3.320 | 25,041 | -0.04(-1.19%) |
Dec 18, 2018 | 3.470 | 3.490 | 3.360 | 3.360 | 5,057 | -0.13(-3.72%) |
Dec 17, 2018 | 3.390 | 3.500 | 3.360 | 3.490 | 10,031 | +0.04(+1.16%) |
Dec 14, 2018 | 3.410 | 3.450 | 3.360 | 3.450 | 8,200 | +0.00(+0.00%) |
Dec 13, 2018 | 3.500 | 3.600 | 3.450 | 3.450 | 11,380 | -0.15(-4.17%) |
Dec 12, 2018 | 3.660 | 3.660 | 3.600 | 3.600 | 7,733 | +0.07(+1.98%) |
Dec 11, 2018 | 3.600 | 3.680 | 3.510 | 3.530 | 5,534 | -0.02(-0.56%) |
Dec 10, 2018 | 3.650 | 3.690 | 3.518 | 3.550 | 23,686 | -0.10(-2.74%) |
Dec 07, 2018 | 3.690 | 3.690 | 3.650 | 3.650 | 2,000 | -0.02(-0.54%) |
Dec 06, 2018 | 3.690 | 3.700 | 3.650 | 3.670 | 8,169 | -0.01(-0.27%) |
Dec 04, 2018 | 3.680 | 3.680 | 3.650 | 3.680 | 2,500 | +0.02(+0.55%) |
Dec 03, 2018 | 3.660 | 3.670 | 3.650 | 3.660 | 1,098 | +0.01(+0.27%) |
Nov 30, 2018 | 3.750 | 3.760 | 3.650 | 3.650 | 12,700 | -0.09(-2.41%) |
Nov 29, 2018 | 3.690 | 3.790 | 3.670 | 3.740 | 27,963 | +0.09(+2.47%) |
Nov 28, 2018 | 3.720 | 3.740 | 3.602 | 3.650 | 30,048 | -0.05(-1.35%) |
Nov 27, 2018 | 3.660 | 3.710 | 3.600 | 3.700 | 13,457 | +0.16(+4.59%) |
Nov 26, 2018 | 3.650 | 3.727 | 3.500 | 3.538 | 22,107 | -0.12(-3.21%) |
Nov 23, 2018 | 3.525 | 3.660 | 3.453 | 3.655 | 8,500 | +0.06(+1.81%) |
Nov 21, 2018 | 3.590 | 3.590 | 3.590 | 0 | +0.24(+7.16%) | |
Nov 20, 2018 | 3.490 | 3.490 | 3.330 | 3.350 | 18,820 | -0.14(-4.01%) |
Nov 19, 2018 | 3.430 | 3.490 | 3.350 | 3.490 | 11,746 | +0.04(+1.16%) |
Nov 16, 2018 | 3.400 | 3.450 | 3.400 | 3.450 | 1,800 | +0.05(+1.47%) |
Nov 15, 2018 | 3.380 | 3.400 | 3.350 | 3.400 | 31,147 | +0.00(+0.00%) |
Nov 14, 2018 | 3.450 | 3.490 | 3.380 | 3.400 | 11,167 | -0.18(-5.03%) |
Nov 13, 2018 | 3.250 | 3.580 | 3.250 | 3.580 | 23,062 | +0.33(+10.15%) |
Nov 12, 2018 | 3.300 | 3.300 | 3.250 | 3.250 | 1,456 | -0.19(-5.52%) |
Nov 09, 2018 | 3.440 | 3.440 | 3.440 | 3.440 | 200 | +0.01(+0.29%) |
Nov 08, 2018 | 3.390 | 3.430 | 3.305 | 3.430 | 3,150 | +0.00(+0.00%) |
Nov 07, 2018 | 3.480 | 3.560 | 3.275 | 3.430 | 75,318 | -0.17(-4.72%) |
Nov 06, 2018 | 3.460 | 3.600 | 3.360 | 3.600 | 716,300 | +0.14(+4.05%) |
Nov 05, 2018 | 3.490 | 3.580 | 3.460 | 3.460 | 48,818 | -0.04(-1.14%) |
Nov 02, 2018 | 3.490 | 3.600 | 3.470 | 3.500 | 4,000 | -0.02(-0.57%) |