Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 3.770 | 3.770 | 3.625 | 3.682 | 5,681 | +0.01(+0.31%) |
Jan 30, 2019 | 3.517 | 3.795 | 3.517 | 3.670 | 3,070 | +0.10(+2.86%) |
Jan 29, 2019 | 3.823 | 3.823 | 3.568 | 3.568 | 1,989 | -0.30(-7.74%) |
Jan 28, 2019 | 3.891 | 3.937 | 3.682 | 3.868 | 35,035 | +0.47(+13.81%) |
Jan 25, 2019 | 4.005 | 4.005 | 3.399 | 3.399 | 2,471 | -0.48(-12.41%) |
Jan 24, 2019 | 3.880 | 3.880 | 3.880 | 3.880 | 312 | -0.01(-0.29%) |
Jan 23, 2019 | 3.874 | 3.965 | 3.874 | 3.891 | 3,977 | +0.21(+5.69%) |
Jan 22, 2019 | 3.682 | 3.682 | 3.682 | 3.682 | 2,141 | +0.00(+0.00%) |
Jan 17, 2019 | 3.682 | 3.682 | 3.682 | 0 | -0.15(-3.84%) | |
Jan 16, 2019 | 3.632 | 3.840 | 3.602 | 3.829 | 5,995 | +0.11(+2.89%) |
Jan 15, 2019 | 3.721 | 3.721 | 3.721 | 3 | +0.00(+0.00%) | |
Jan 14, 2019 | 3.665 | 3.852 | 3.665 | 3.721 | 3,726 | +0.10(+2.66%) |
Jan 11, 2019 | 3.625 | 3.625 | 3.625 | 86 | +0.00(+0.00%) | |
Jan 10, 2019 | 3.455 | 3.653 | 3.404 | 3.625 | 12,241 | +0.23(+6.67%) |
Jan 09, 2019 | 3.404 | 3.495 | 3.399 | 3.399 | 10,105 | -0.30(-8.12%) |
Jan 08, 2019 | 3.568 | 3.699 | 3.568 | 3.699 | 1,973 | +0.13(+3.65%) |
Jan 07, 2019 | 3.568 | 3.568 | 3.568 | 3.568 | 3,283 | +0.15(+4.48%) |
Jan 04, 2019 | 3.438 | 3.438 | 3.416 | 3.416 | 882 | +0.02(+0.50%) |
Jan 03, 2019 | 3.172 | 3.483 | 3.087 | 3.399 | 6,782 | -0.06(-1.64%) |
Jan 02, 2019 | 3.172 | 3.500 | 3.172 | 3.455 | 2,203 | -0.08(-2.24%) |
Dec 31, 2018 | 3.721 | 3.721 | 3.523 | 3.534 | 12,181 | +0.02(+0.65%) |
Dec 28, 2018 | 3.512 | 3.517 | 3.512 | 3.512 | 18,714 | +0.11(+3.33%) |
Dec 27, 2018 | 3.042 | 3.527 | 3.042 | 3.399 | 8,135 | -0.45(-11.76%) |
Dec 26, 2018 | 3.942 | 4.056 | 3.852 | 3.852 | 2,851 | +0.44(+12.96%) |
Dec 24, 2018 | 3.166 | 3.410 | 3.166 | 3.410 | 4,766 | +0.35(+11.28%) |
Dec 21, 2018 | 3.308 | 3.399 | 3.064 | 3.064 | 20,479 | -0.33(-9.83%) |
Dec 20, 2018 | 3.285 | 3.557 | 3.200 | 3.399 | 18,323 | +0.28(+9.09%) |
Dec 19, 2018 | 3.234 | 3.234 | 3.080 | 3.115 | 2,280 | -0.23(-6.78%) |
Dec 18, 2018 | 3.098 | 3.387 | 3.013 | 3.342 | 35,749 | +0.15(+4.80%) |
Dec 17, 2018 | 3.387 | 3.387 | 3.115 | 3.189 | 12,192 | -0.14(-4.09%) |
Dec 14, 2018 | 3.121 | 3.325 | 3.115 | 3.325 | 3,001 | +0.03(+0.84%) |
Dec 13, 2018 | 3.056 | 3.314 | 3.056 | 3.297 | 21,718 | +0.26(+8.40%) |
Dec 12, 2018 | 3.200 | 3.274 | 3.013 | 3.042 | 25,459 | -0.16(-4.96%) |
Dec 11, 2018 | 3.387 | 3.453 | 3.200 | 3.200 | 23,703 | -0.20(-5.83%) |
Dec 10, 2018 | 3.433 | 3.512 | 3.297 | 3.399 | 128,909 | -0.06(-1.64%) |
Dec 07, 2018 | 3.455 | 3.965 | 3.399 | 3.455 | 22,244 | +0.07(+2.01%) |
Dec 06, 2018 | 3.585 | 3.585 | 3.256 | 3.387 | 30,129 | -0.26(-7.14%) |
Dec 04, 2018 | 3.631 | 3.823 | 3.631 | 3.648 | 14,123 | -0.07(-1.98%) |
Dec 03, 2018 | 3.812 | 3.812 | 3.682 | 3.721 | 35,922 | -0.13(-3.38%) |
Nov 30, 2018 | 3.857 | 3.857 | 3.852 | 3.852 | 706 | -0.03(-0.87%) |
Nov 29, 2018 | 3.852 | 3.954 | 3.852 | 3.886 | 6,534 | +0.03(+0.88%) |
Nov 28, 2018 | 3.852 | 3.852 | 3.852 | 19 | +0.00(+0.00%) | |
Nov 27, 2018 | 3.829 | 3.852 | 3.792 | 3.852 | 13,205 | +0.03(+0.69%) |
Nov 26, 2018 | 3.857 | 4.033 | 3.825 | 3.825 | 9,888 | -0.01(-0.25%) |
Nov 23, 2018 | 3.738 | 3.835 | 3.738 | 3.835 | 1,059 | -0.03(-0.69%) |
Nov 21, 2018 | 3.861 | 3.861 | 3.861 | 0 | +0.12(+3.29%) | |
Nov 20, 2018 | 3.682 | 3.840 | 3.682 | 3.738 | 11,902 | +0.05(+1.23%) |
Nov 19, 2018 | 3.874 | 3.874 | 3.682 | 3.693 | 18,735 | -0.18(-4.75%) |
Nov 16, 2018 | 3.903 | 4.078 | 3.744 | 3.877 | 19,420 | -0.10(-2.49%) |
Nov 15, 2018 | 3.965 | 4.099 | 3.891 | 3.976 | 16,897 | +0.01(+0.29%) |
Nov 14, 2018 | 4.135 | 4.192 | 3.965 | 3.965 | 23,994 | -0.14(-3.40%) |
Nov 13, 2018 | 4.193 | 4.197 | 4.090 | 4.104 | 22,723 | -0.13(-3.06%) |
Nov 12, 2018 | 4.141 | 4.361 | 3.968 | 4.234 | 42,853 | +0.21(+5.28%) |
Nov 09, 2018 | 4.107 | 4.135 | 3.908 | 4.022 | 33,014 | +0.06(+1.43%) |
Nov 08, 2018 | 4.135 | 4.152 | 3.903 | 3.965 | 50,914 | -0.04(-0.99%) |
Nov 07, 2018 | 3.993 | 4.158 | 3.880 | 4.005 | 32,497 | +0.09(+2.25%) |
Nov 06, 2018 | 3.789 | 3.931 | 3.738 | 3.916 | 13,465 | +0.18(+4.76%) |
Nov 05, 2018 | 4.010 | 4.022 | 3.738 | 3.738 | 19,738 | -0.17(-4.35%) |
Nov 02, 2018 | 3.959 | 4.022 | 3.874 | 3.908 | 27,894 | -0.06(-1.43%) |