Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 3.640 | 3.850 | 3.634 | 3.850 | 22,067 | +0.31(+8.76%) |
Jan 30, 2019 | 3.357 | 3.540 | 3.357 | 3.540 | 647 | +0.09(+2.61%) |
Jan 29, 2019 | 3.400 | 3.570 | 3.390 | 3.450 | 13,204 | +0.05(+1.32%) |
Jan 28, 2019 | 3.400 | 3.690 | 3.330 | 3.405 | 4,400 | +0.07(+2.25%) |
Jan 25, 2019 | 3.660 | 3.690 | 3.330 | 3.330 | 1,000 | -0.27(-7.50%) |
Jan 24, 2019 | 3.660 | 3.700 | 3.320 | 3.600 | 1,941 | +0.06(+1.69%) |
Jan 23, 2019 | 3.670 | 3.700 | 3.330 | 3.540 | 3,889 | -0.15(-4.07%) |
Jan 22, 2019 | 3.680 | 3.690 | 3.280 | 3.690 | 1,890 | +0.42(+12.84%) |
Jan 18, 2019 | 3.400 | 3.690 | 3.190 | 3.270 | 2,700 | +0.03(+0.93%) |
Jan 17, 2019 | 3.240 | 3.700 | 3.240 | 3.240 | 3,615 | -0.21(-6.09%) |
Jan 16, 2019 | 3.430 | 3.450 | 3.250 | 3.450 | 3,863 | -0.01(-0.29%) |
Jan 15, 2019 | 3.250 | 3.460 | 3.200 | 3.460 | 2,866 | +0.16(+4.85%) |
Jan 14, 2019 | 3.060 | 3.470 | 3.060 | 3.300 | 1,826 | +0.25(+8.20%) |
Jan 11, 2019 | 3.100 | 3.100 | 3.050 | 3.050 | 2,100 | -0.15(-4.69%) |
Jan 10, 2019 | 3.210 | 3.210 | 3.200 | 3.200 | 480 | -0.03(-0.93%) |
Jan 09, 2019 | 3.430 | 3.430 | 3.200 | 3.230 | 1,433 | -0.25(-7.18%) |
Jan 08, 2019 | 3.276 | 3.497 | 3.140 | 3.480 | 5,793 | +0.35(+11.02%) |
Jan 07, 2019 | 3.200 | 3.280 | 3.087 | 3.135 | 4,531 | -0.02(-0.49%) |
Jan 04, 2019 | 3.210 | 3.300 | 3.150 | 3.150 | 1,700 | -0.06(-1.87%) |
Jan 03, 2019 | 3.510 | 3.510 | 3.203 | 3.210 | 2,336 | -0.07(-2.13%) |
Jan 02, 2019 | 3.580 | 3.580 | 3.280 | 3.280 | 2,664 | -0.36(-9.89%) |
Dec 31, 2018 | 3.250 | 3.690 | 3.125 | 3.640 | 8,200 | +0.49(+15.56%) |
Dec 28, 2018 | 3.150 | 3.150 | 3.150 | 33 | +0.00(+0.00%) | |
Dec 27, 2018 | 3.240 | 3.393 | 3.150 | 3.150 | 6,924 | -0.21(-6.25%) |
Dec 26, 2018 | 3.443 | 3.475 | 3.341 | 3.360 | 3,782 | -0.10(-2.89%) |
Dec 24, 2018 | 3.430 | 3.460 | 3.430 | 3.460 | 600 | +0.03(+0.87%) |
Dec 21, 2018 | 3.110 | 3.430 | 3.110 | 3.430 | 3,900 | +0.32(+10.29%) |
Dec 20, 2018 | 3.230 | 3.230 | 3.110 | 3.110 | 1,977 | -0.01(-0.32%) |
Dec 19, 2018 | 3.120 | 3.120 | 3.120 | 3.120 | 414 | +0.04(+1.30%) |
Dec 18, 2018 | 3.090 | 3.090 | 3.080 | 3.080 | 691 | -0.26(-7.78%) |
Dec 17, 2018 | 3.312 | 3.340 | 3.312 | 3.340 | 640 | +0.13(+4.05%) |
Dec 14, 2018 | 3.045 | 3.210 | 3.045 | 3.210 | 600 | -0.20(-5.87%) |
Dec 13, 2018 | 3.360 | 3.410 | 3.360 | 3.410 | 249 | +0.05(+1.49%) |
Dec 12, 2018 | 3.040 | 3.360 | 3.030 | 3.360 | 4,978 | +0.26(+8.55%) |
Dec 11, 2018 | 3.100 | 3.250 | 3.060 | 3.095 | 2,194 | +0.01(+0.17%) |
Dec 10, 2018 | 3.100 | 3.110 | 3.040 | 3.090 | 10,243 | -0.16(-4.92%) |
Dec 07, 2018 | 3.040 | 3.550 | 3.040 | 3.250 | 11,200 | +0.10(+3.17%) |
Dec 06, 2018 | 3.120 | 3.400 | 3.060 | 3.150 | 16,582 | -0.05(-1.56%) |
Dec 04, 2018 | 3.324 | 3.455 | 3.180 | 3.200 | 3,700 | -0.33(-9.35%) |
Dec 03, 2018 | 3.560 | 3.850 | 3.530 | 3.530 | 10,706 | -0.28(-7.35%) |
Nov 30, 2018 | 3.830 | 3.850 | 3.460 | 3.810 | 2,900 | -0.04(-1.04%) |
Nov 29, 2018 | 3.500 | 4.250 | 3.463 | 3.850 | 7,791 | +0.42(+12.10%) |
Nov 28, 2018 | 3.379 | 3.440 | 3.379 | 3.434 | 726 | +0.07(+2.22%) |
Nov 27, 2018 | 3.150 | 3.600 | 3.070 | 3.360 | 10,405 | +0.10(+3.07%) |
Nov 26, 2018 | 3.260 | 3.260 | 3.155 | 3.260 | 1,915 | +0.11(+3.49%) |
Nov 23, 2018 | 3.150 | 3.150 | 3.150 | 123 | +0.00(+0.00%) | |
Nov 21, 2018 | 3.150 | 3.150 | 3.150 | 0 | +0.03(+0.96%) | |
Nov 20, 2018 | 3.110 | 3.120 | 3.110 | 3.120 | 684 | -0.11(-3.41%) |
Nov 19, 2018 | 3.120 | 3.230 | 3.040 | 3.230 | 1,982 | +0.07(+2.22%) |
Nov 16, 2018 | 3.350 | 3.400 | 3.160 | 3.160 | 2,000 | -0.17(-5.18%) |
Nov 15, 2018 | 3.360 | 3.360 | 3.330 | 3.333 | 1,976 | -0.11(-3.32%) |
Nov 14, 2018 | 3.490 | 3.490 | 3.447 | 3.447 | 1,283 | -0.01(-0.37%) |
Nov 13, 2018 | 3.530 | 3.530 | 3.276 | 3.460 | 2,691 | +0.00(+0.00%) |
Nov 12, 2018 | 3.620 | 3.620 | 3.289 | 3.460 | 17,968 | -0.20(-5.46%) |
Nov 09, 2018 | 3.460 | 3.660 | 3.350 | 3.660 | 6,900 | -0.04(-1.08%) |
Nov 08, 2018 | 3.650 | 3.785 | 3.463 | 3.700 | 6,091 | -0.01(-0.27%) |
Nov 07, 2018 | 3.680 | 3.710 | 3.618 | 3.710 | 1,662 | -0.03(-0.80%) |
Nov 06, 2018 | 3.570 | 3.904 | 3.446 | 3.740 | 4,250 | -0.01(-0.27%) |
Nov 05, 2018 | 3.490 | 3.800 | 3.490 | 3.750 | 17,456 | +0.26(+7.45%) |
Nov 02, 2018 | 3.720 | 3.970 | 3.460 | 3.490 | 33,600 | -0.13(-3.59%) |