Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 3.080 | 3.120 | 3.000 | 3.010 | 1,299,670 | -0.06(-1.95%) |
Jan 30, 2019 | 3.030 | 3.080 | 3.000 | 3.070 | 172,654 | +0.04(+1.32%) |
Jan 29, 2019 | 3.120 | 3.120 | 3.000 | 3.030 | 357,561 | -0.07(-2.26%) |
Jan 28, 2019 | 3.140 | 3.140 | 3.060 | 3.100 | 456,413 | -0.06(-1.90%) |
Jan 25, 2019 | 3.140 | 3.210 | 3.110 | 3.160 | 240,200 | +0.02(+0.64%) |
Jan 24, 2019 | 3.250 | 3.250 | 3.100 | 3.140 | 357,599 | -0.10(-3.09%) |
Jan 23, 2019 | 3.250 | 3.270 | 3.220 | 3.240 | 2,305,215 | +0.00(+0.00%) |
Jan 22, 2019 | 3.330 | 3.330 | 3.200 | 3.240 | 784,500 | -0.07(-2.11%) |
Jan 18, 2019 | 3.250 | 3.370 | 3.250 | 3.310 | 190,700 | +0.08(+2.48%) |
Jan 17, 2019 | 3.260 | 3.260 | 3.200 | 3.230 | 101,962 | -0.01(-0.31%) |
Jan 16, 2019 | 3.250 | 3.270 | 3.220 | 3.240 | 240,413 | +0.00(+0.00%) |
Jan 15, 2019 | 3.260 | 3.270 | 3.230 | 3.240 | 188,887 | +0.01(+0.31%) |
Jan 14, 2019 | 3.230 | 3.240 | 3.200 | 3.230 | 93,380 | -0.01(-0.31%) |
Jan 11, 2019 | 3.200 | 3.265 | 3.200 | 3.240 | 144,900 | +0.01(+0.31%) |
Jan 10, 2019 | 3.210 | 3.250 | 3.200 | 3.230 | 145,471 | +0.01(+0.31%) |
Jan 09, 2019 | 3.160 | 3.260 | 3.160 | 3.220 | 329,766 | +0.12(+3.87%) |
Jan 08, 2019 | 3.070 | 3.110 | 3.050 | 3.100 | 300,498 | +0.13(+4.38%) |
Jan 07, 2019 | 2.880 | 2.990 | 2.880 | 2.970 | 199,659 | +0.08(+2.77%) |
Jan 04, 2019 | 2.850 | 2.890 | 2.840 | 2.890 | 273,700 | +0.08(+2.85%) |
Jan 03, 2019 | 2.820 | 2.840 | 2.700 | 2.810 | 813,306 | +0.01(+0.36%) |
Jan 02, 2019 | 2.780 | 2.860 | 2.730 | 2.800 | 301,067 | +0.02(+0.72%) |
Dec 31, 2018 | 2.850 | 2.900 | 2.740 | 2.780 | 440,500 | +0.01(+0.36%) |
Dec 28, 2018 | 2.740 | 2.790 | 2.730 | 2.770 | 236,400 | +0.05(+1.84%) |
Dec 27, 2018 | 2.740 | 2.820 | 2.700 | 2.720 | 476,489 | -0.08(-2.86%) |
Dec 26, 2018 | 2.730 | 2.810 | 2.670 | 2.800 | 291,093 | +0.11(+4.09%) |
Dec 24, 2018 | 2.740 | 2.780 | 2.690 | 2.690 | 81,100 | -0.05(-1.82%) |
Dec 21, 2018 | 2.760 | 2.880 | 2.730 | 2.740 | 825,300 | -0.03(-1.08%) |
Dec 20, 2018 | 3.000 | 3.000 | 2.730 | 2.770 | 2,901,150 | -0.23(-7.67%) |
Dec 19, 2018 | 3.090 | 3.106 | 2.880 | 3.000 | 390,253 | -0.09(-2.91%) |
Dec 18, 2018 | 3.210 | 3.210 | 3.080 | 3.090 | 449,381 | -0.07(-2.22%) |
Dec 17, 2018 | 3.180 | 3.220 | 3.140 | 3.160 | 219,908 | -0.02(-0.63%) |
Dec 14, 2018 | 3.190 | 3.220 | 3.150 | 3.180 | 60,700 | -0.04(-1.24%) |
Dec 13, 2018 | 3.230 | 3.280 | 3.210 | 3.220 | 439,135 | +0.00(+0.00%) |
Dec 12, 2018 | 3.220 | 3.260 | 3.190 | 3.220 | 246,414 | +0.05(+1.58%) |
Dec 11, 2018 | 3.220 | 3.220 | 3.140 | 3.170 | 121,932 | +0.01(+0.32%) |
Dec 10, 2018 | 3.150 | 3.200 | 3.120 | 3.160 | 231,571 | +0.02(+0.64%) |
Dec 07, 2018 | 3.140 | 3.220 | 3.110 | 3.140 | 134,200 | +0.01(+0.32%) |
Dec 06, 2018 | 3.180 | 3.220 | 3.120 | 3.130 | 227,159 | -0.06(-1.88%) |
Dec 04, 2018 | 3.310 | 3.360 | 3.180 | 3.190 | 131,400 | -0.12(-3.63%) |
Dec 03, 2018 | 3.300 | 3.380 | 3.270 | 3.310 | 369,804 | +0.03(+0.91%) |
Nov 30, 2018 | 3.300 | 3.410 | 3.250 | 3.280 | 1,066,900 | -0.03(-0.91%) |
Nov 29, 2018 | 3.310 | 3.370 | 3.300 | 3.310 | 2,236,265 | -0.03(-0.90%) |
Nov 28, 2018 | 3.280 | 3.350 | 3.270 | 3.340 | 158,552 | +0.09(+2.77%) |
Nov 27, 2018 | 3.300 | 3.320 | 3.220 | 3.250 | 96,092 | -0.08(-2.40%) |
Nov 26, 2018 | 3.330 | 3.380 | 3.300 | 3.330 | 134,050 | +0.03(+0.91%) |
Nov 23, 2018 | 3.270 | 3.320 | 3.270 | 3.300 | 29,600 | +0.03(+0.92%) |
Nov 21, 2018 | 3.270 | 3.270 | 3.270 | 0 | +0.13(+4.14%) | |
Nov 20, 2018 | 3.230 | 3.230 | 3.120 | 3.140 | 154,462 | -0.09(-2.79%) |
Nov 19, 2018 | 3.310 | 3.340 | 3.210 | 3.230 | 54,463 | -0.08(-2.42%) |
Nov 16, 2018 | 3.320 | 3.460 | 3.120 | 3.310 | 70,400 | -0.04(-1.19%) |
Nov 15, 2018 | 3.300 | 3.370 | 3.270 | 3.350 | 36,104 | +0.03(+0.90%) |
Nov 14, 2018 | 3.420 | 3.420 | 3.310 | 3.320 | 54,020 | -0.05(-1.48%) |
Nov 13, 2018 | 3.420 | 3.420 | 3.350 | 3.370 | 81,367 | -0.01(-0.30%) |
Nov 12, 2018 | 3.380 | 3.400 | 3.350 | 3.380 | 115,004 | +0.02(+0.60%) |
Nov 09, 2018 | 3.380 | 3.400 | 3.335 | 3.360 | 54,100 | -0.04(-1.18%) |
Nov 08, 2018 | 3.430 | 3.470 | 3.370 | 3.400 | 87,014 | -0.03(-0.87%) |
Nov 07, 2018 | 3.420 | 3.460 | 3.400 | 3.430 | 69,077 | +0.02(+0.59%) |
Nov 06, 2018 | 3.360 | 3.440 | 3.230 | 3.410 | 40,773 | +0.02(+0.59%) |
Nov 05, 2018 | 3.410 | 3.450 | 3.330 | 3.390 | 75,678 | +0.00(+0.00%) |
Nov 02, 2018 | 3.470 | 3.470 | 3.360 | 3.390 | 52,000 | -0.03(-0.88%) |