Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 3.120 | 3.187 | 3.093 | 3.103 | 136,854 | -0.06(-1.90%) |
Jan 30, 2019 | 3.190 | 3.192 | 3.110 | 3.163 | 56,748 | -0.04(-1.25%) |
Jan 29, 2019 | 3.267 | 3.267 | 3.167 | 3.203 | 27,384 | -0.04(-1.13%) |
Jan 28, 2019 | 3.257 | 3.347 | 3.200 | 3.240 | 53,715 | -0.10(-2.99%) |
Jan 25, 2019 | 3.290 | 3.373 | 3.267 | 3.340 | 71,400 | +0.09(+2.77%) |
Jan 24, 2019 | 3.087 | 3.250 | 3.087 | 3.250 | 79,587 | +0.16(+5.18%) |
Jan 23, 2019 | 3.167 | 3.233 | 3.073 | 3.090 | 86,421 | -0.03(-0.86%) |
Jan 22, 2019 | 3.257 | 3.297 | 3.113 | 3.117 | 99,438 | -0.14(-4.30%) |
Jan 18, 2019 | 3.430 | 3.447 | 3.193 | 3.257 | 86,100 | -0.17(-4.96%) |
Jan 17, 2019 | 3.417 | 3.463 | 3.340 | 3.427 | 39,093 | -0.06(-1.63%) |
Jan 16, 2019 | 3.500 | 3.500 | 3.416 | 3.483 | 31,974 | +0.01(+0.19%) |
Jan 15, 2019 | 3.460 | 3.477 | 3.407 | 3.477 | 13,413 | +0.06(+1.66%) |
Jan 14, 2019 | 3.450 | 3.487 | 3.393 | 3.420 | 33,069 | -0.08(-2.38%) |
Jan 11, 2019 | 3.483 | 3.503 | 3.433 | 3.503 | 28,200 | +0.00(+0.10%) |
Jan 10, 2019 | 3.517 | 3.533 | 3.453 | 3.500 | 21,810 | -0.03(-0.76%) |
Jan 09, 2019 | 3.573 | 3.580 | 3.467 | 3.527 | 51,693 | -0.05(-1.40%) |
Jan 08, 2019 | 3.600 | 3.600 | 3.477 | 3.577 | 37,143 | -0.01(-0.19%) |
Jan 07, 2019 | 3.506 | 3.620 | 3.330 | 3.583 | 83,490 | +0.02(+0.47%) |
Jan 04, 2019 | 3.457 | 3.600 | 3.453 | 3.567 | 67,800 | +0.11(+3.18%) |
Jan 03, 2019 | 3.600 | 3.600 | 3.437 | 3.457 | 63,816 | -0.17(-4.60%) |
Jan 02, 2019 | 3.590 | 3.663 | 3.540 | 3.623 | 78,837 | -0.00(-0.09%) |
Dec 31, 2018 | 3.517 | 3.660 | 3.423 | 3.627 | 59,100 | +0.14(+3.92%) |
Dec 28, 2018 | 3.500 | 3.500 | 3.403 | 3.490 | 84,300 | +0.00(+0.10%) |
Dec 27, 2018 | 3.453 | 3.500 | 3.367 | 3.487 | 98,352 | +0.01(+0.38%) |
Dec 26, 2018 | 3.440 | 3.500 | 3.347 | 3.473 | 82,623 | +0.12(+3.58%) |
Dec 24, 2018 | 3.367 | 3.497 | 3.353 | 3.353 | 44,400 | -0.07(-1.95%) |
Dec 21, 2018 | 3.417 | 3.433 | 3.370 | 3.420 | 140,100 | +0.00(+0.00%) |
Dec 20, 2018 | 3.443 | 3.500 | 3.347 | 3.420 | 84,213 | +0.04(+1.08%) |
Dec 19, 2018 | 3.463 | 3.517 | 3.370 | 3.383 | 52,416 | -0.02(-0.69%) |
Dec 18, 2018 | 3.437 | 3.517 | 3.407 | 3.407 | 36,651 | -0.02(-0.49%) |
Dec 17, 2018 | 3.463 | 3.573 | 3.353 | 3.423 | 87,933 | -0.05(-1.34%) |
Dec 14, 2018 | 3.620 | 3.620 | 3.470 | 3.470 | 10,800 | -0.07(-1.98%) |
Dec 13, 2018 | 3.650 | 3.650 | 3.460 | 3.540 | 23,412 | -0.05(-1.48%) |
Dec 12, 2018 | 3.653 | 3.653 | 3.567 | 3.593 | 37,287 | +0.05(+1.32%) |
Dec 11, 2018 | 3.457 | 3.580 | 3.457 | 3.547 | 3,879 | +0.09(+2.50%) |
Dec 10, 2018 | 3.507 | 3.553 | 3.430 | 3.460 | 36,309 | -0.03(-0.86%) |
Dec 07, 2018 | 3.557 | 3.663 | 3.377 | 3.490 | 76,500 | -0.10(-2.88%) |
Dec 06, 2018 | 3.490 | 3.593 | 3.367 | 3.593 | 47,376 | +0.10(+2.96%) |
Dec 04, 2018 | 3.677 | 3.700 | 3.440 | 3.490 | 87,600 | -0.19(-5.12%) |
Dec 03, 2018 | 3.803 | 3.817 | 3.637 | 3.678 | 35,832 | -0.04(-1.03%) |
Nov 30, 2018 | 3.670 | 3.767 | 3.630 | 3.717 | 63,000 | +0.05(+1.36%) |
Nov 29, 2018 | 3.673 | 3.703 | 3.600 | 3.667 | 40,425 | -0.01(-0.27%) |
Nov 28, 2018 | 3.590 | 3.753 | 3.517 | 3.677 | 118,059 | +0.09(+2.51%) |
Nov 27, 2018 | 3.690 | 3.690 | 3.473 | 3.587 | 67,023 | -0.12(-3.24%) |
Nov 26, 2018 | 3.677 | 3.750 | 3.627 | 3.707 | 38,913 | +0.09(+2.49%) |
Nov 23, 2018 | 3.557 | 3.690 | 3.530 | 3.617 | 27,900 | -0.05(-1.27%) |
Nov 21, 2018 | 3.663 | 3.663 | 3.663 | 0 | +0.18(+5.27%) | |
Nov 20, 2018 | 3.607 | 3.630 | 3.233 | 3.480 | 78,744 | -0.17(-4.57%) |
Nov 19, 2018 | 3.767 | 3.767 | 3.610 | 3.647 | 47,250 | -0.10(-2.58%) |
Nov 16, 2018 | 3.810 | 3.817 | 3.623 | 3.743 | 92,700 | -0.10(-2.52%) |
Nov 15, 2018 | 3.733 | 3.907 | 3.553 | 3.840 | 52,245 | +0.06(+1.50%) |
Nov 14, 2018 | 3.910 | 3.910 | 3.733 | 3.783 | 61,047 | -0.04(-0.96%) |
Nov 13, 2018 | 3.780 | 3.867 | 3.730 | 3.820 | 85,434 | +0.05(+1.42%) |
Nov 12, 2018 | 3.933 | 3.933 | 3.760 | 3.767 | 91,686 | -0.14(-3.67%) |
Nov 09, 2018 | 3.933 | 3.933 | 3.817 | 3.910 | 98,100 | -0.09(-2.25%) |
Nov 08, 2018 | 3.433 | 4.000 | 3.433 | 4.000 | 460,080 | +0.57(+16.50%) |
Nov 07, 2018 | 3.337 | 3.433 | 3.317 | 3.433 | 107,982 | +0.10(+3.00%) |
Nov 06, 2018 | 3.333 | 3.373 | 3.313 | 3.333 | 26,202 | +0.00(+0.10%) |
Nov 05, 2018 | 3.343 | 3.367 | 3.267 | 3.330 | 37,932 | -0.01(-0.30%) |
Nov 02, 2018 | 3.333 | 3.393 | 3.300 | 3.340 | 78,600 | +0.01(+0.20%) |