Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 3.900 | 3.900 | 3.900 | 15 | +0.00(+0.00%) | |
Jan 30, 2019 | 3.850 | 4.230 | 3.850 | 3.900 | 6,120 | +0.04(+1.13%) |
Jan 29, 2019 | 3.800 | 3.856 | 3.800 | 3.856 | 4,118 | +0.16(+4.22%) |
Jan 28, 2019 | 3.400 | 3.700 | 3.400 | 3.700 | 2,431 | -0.04(-1.07%) |
Jan 25, 2019 | 3.738 | 3.738 | 3.740 | 188 | +0.00(+0.06%) | |
Jan 24, 2019 | 3.410 | 3.738 | 3.410 | 3.738 | 362 | -0.17(-4.40%) |
Jan 23, 2019 | 3.907 | 3.907 | 3.910 | 44 | +0.00(+0.00%) | |
Jan 22, 2019 | 3.520 | 4.000 | 3.520 | 3.910 | 1,703 | +0.41(+11.71%) |
Jan 18, 2019 | 3.500 | 3.510 | 3.500 | 3.500 | 600 | +0.10(+2.94%) |
Jan 17, 2019 | 3.400 | 3.400 | 3.400 | 3.400 | 385 | -0.10(-2.86%) |
Jan 16, 2019 | 3.500 | 3.500 | 3.500 | 3.500 | 411 | +0.04(+1.16%) |
Jan 15, 2019 | 3.460 | 3.460 | 3.460 | 18 | +0.00(+0.00%) | |
Jan 14, 2019 | 3.460 | 3.460 | 3.460 | 315 | +0.00(+0.00%) | |
Jan 11, 2019 | 3.450 | 3.630 | 3.450 | 3.460 | 4,900 | +0.26(+8.12%) |
Jan 10, 2019 | 3.375 | 3.375 | 3.200 | 3.200 | 5,710 | -0.15(-4.48%) |
Jan 09, 2019 | 3.350 | 3.350 | 3.350 | 3.350 | 291 | +0.04(+1.21%) |
Jan 08, 2019 | 3.330 | 3.350 | 3.300 | 3.310 | 1,390 | +0.01(+0.30%) |
Jan 07, 2019 | 3.250 | 3.300 | 3.250 | 3.300 | 1,506 | -0.44(-11.76%) |
Jan 04, 2019 | 3.740 | 3.740 | 3.740 | 3.740 | 2,800 | +0.62(+19.76%) |
Jan 03, 2019 | 3.123 | 3.123 | 3.123 | 3.123 | 527 | +0.20(+6.70%) |
Jan 02, 2019 | 3.318 | 3.318 | 2.927 | 2.927 | 590 | -0.05(-1.79%) |
Dec 31, 2018 | 2.850 | 3.630 | 2.850 | 2.980 | 12,400 | -0.46(-13.37%) |
Dec 28, 2018 | 2.890 | 3.440 | 2.820 | 3.440 | 5,900 | +0.73(+26.94%) |
Dec 27, 2018 | 2.990 | 3.150 | 2.710 | 2.710 | 12,907 | -0.31(-10.26%) |
Dec 26, 2018 | 2.790 | 3.020 | 2.615 | 3.020 | 3,437 | +0.24(+8.63%) |
Dec 24, 2018 | 3.200 | 3.200 | 2.740 | 2.780 | 3,800 | -0.17(-5.76%) |
Dec 21, 2018 | 3.160 | 3.160 | 2.890 | 2.950 | 3,400 | -0.57(-16.19%) |
Dec 20, 2018 | 3.600 | 3.808 | 3.340 | 3.520 | 1,258 | -0.22(-5.90%) |
Dec 19, 2018 | 3.820 | 4.086 | 3.604 | 3.741 | 3,989 | -0.01(-0.25%) |
Dec 18, 2018 | 3.560 | 4.050 | 3.560 | 3.750 | 8,378 | +0.23(+6.53%) |
Dec 17, 2018 | 3.520 | 3.556 | 3.520 | 3.520 | 2,557 | +0.00(+0.00%) |
Dec 14, 2018 | 3.550 | 3.550 | 3.500 | 3.520 | 2,400 | +0.02(+0.57%) |
Dec 13, 2018 | 3.500 | 3.500 | 3.500 | 102 | +0.00(+0.00%) | |
Dec 12, 2018 | 3.410 | 3.610 | 3.390 | 3.500 | 10,082 | -0.10(-2.78%) |
Dec 11, 2018 | 3.600 | 3.600 | 3.600 | 3.600 | 126 | +0.08(+2.27%) |
Dec 10, 2018 | 4.169 | 4.169 | 3.520 | 3.520 | 1,419 | -0.41(-10.43%) |
Dec 07, 2018 | 4.070 | 4.370 | 3.930 | 3.930 | 4,900 | -0.32(-7.53%) |
Dec 06, 2018 | 4.140 | 4.514 | 4.050 | 4.250 | 17,835 | +0.03(+0.71%) |
Dec 04, 2018 | 4.220 | 4.290 | 4.140 | 4.220 | 2,400 | -0.06(-1.40%) |
Dec 03, 2018 | 4.160 | 4.330 | 4.160 | 4.280 | 1,489 | +0.10(+2.39%) |
Nov 30, 2018 | 4.680 | 4.680 | 4.160 | 4.180 | 10,900 | -0.24(-5.43%) |
Nov 29, 2018 | 4.420 | 4.420 | 4.420 | 95 | +0.00(+0.00%) | |
Nov 28, 2018 | 4.423 | 4.423 | 4.420 | 288 | -0.00(-0.06%) | |
Nov 27, 2018 | 4.150 | 4.423 | 4.150 | 4.423 | 4,809 | +0.11(+2.62%) |
Nov 26, 2018 | 4.550 | 4.550 | 4.310 | 4.310 | 2,425 | -0.24(-5.27%) |
Nov 23, 2018 | 4.550 | 4.550 | 4.550 | 220 | +0.00(+0.00%) | |
Nov 21, 2018 | 4.550 | 4.550 | 4.550 | 0 | +0.00(+0.00%) | |
Nov 20, 2018 | 4.200 | 4.550 | 4.200 | 4.550 | 3,218 | +0.30(+7.03%) |
Nov 19, 2018 | 4.350 | 4.431 | 4.155 | 4.251 | 3,720 | -0.06(-1.37%) |
Nov 16, 2018 | 4.310 | 4.310 | 4.310 | 80 | +0.00(+0.00%) | |
Nov 15, 2018 | 4.110 | 4.310 | 4.110 | 4.310 | 486 | +0.20(+4.87%) |
Nov 14, 2018 | 4.270 | 4.270 | 4.090 | 4.110 | 2,839 | -0.03(-0.72%) |
Nov 13, 2018 | 4.253 | 4.310 | 4.127 | 4.140 | 4,178 | +0.01(+0.24%) |
Nov 12, 2018 | 4.130 | 4.130 | 4.130 | 4.130 | 495 | -0.11(-2.59%) |
Nov 09, 2018 | 4.300 | 4.310 | 4.110 | 4.240 | 4,700 | -0.07(-1.59%) |
Nov 08, 2018 | 4.540 | 4.543 | 4.308 | 4.308 | 2,520 | -0.06(-1.34%) |
Nov 07, 2018 | 4.720 | 4.720 | 4.291 | 4.367 | 18,823 | -0.10(-2.31%) |
Nov 06, 2018 | 4.390 | 4.590 | 4.250 | 4.470 | 16,574 | +0.05(+1.13%) |
Nov 05, 2018 | 4.990 | 4.990 | 4.420 | 4.420 | 10,350 | -0.67(-13.16%) |
Nov 02, 2018 | 4.260 | 5.090 | 4.155 | 5.090 | 19,600 | +0.73(+16.74%) |