Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 2.701 | 2.788 | 2.684 | 2.742 | 25,019,368 | +0.03(+1.25%) |
Jan 30, 2019 | 2.720 | 2.749 | 2.686 | 2.708 | 25,426,546 | -0.02(-0.71%) |
Jan 29, 2019 | 2.996 | 3.022 | 2.686 | 2.727 | 135,874,640 | -1.02(-27.23%) |
Jan 28, 2019 | 3.806 | 3.818 | 3.625 | 3.748 | 12,344,566 | -0.10(-2.52%) |
Jan 25, 2019 | 3.859 | 3.883 | 3.803 | 3.845 | 7,920,720 | +0.02(+0.63%) |
Jan 24, 2019 | 3.743 | 3.820 | 3.733 | 3.820 | 5,297,928 | +0.08(+2.07%) |
Jan 23, 2019 | 3.702 | 3.765 | 3.658 | 3.743 | 7,597,100 | +0.05(+1.38%) |
Jan 22, 2019 | 3.823 | 3.845 | 3.666 | 3.692 | 13,187,672 | -0.16(-4.14%) |
Jan 18, 2019 | 3.874 | 4.086 | 3.840 | 3.852 | 35,348,364 | +0.04(+1.01%) |
Jan 17, 2019 | 3.745 | 3.825 | 3.699 | 3.813 | 7,208,566 | +0.02(+0.57%) |
Jan 16, 2019 | 3.765 | 3.842 | 3.719 | 3.791 | 8,241,027 | +0.04(+0.97%) |
Jan 15, 2019 | 3.772 | 3.782 | 3.673 | 3.755 | 9,215,281 | -0.03(-0.70%) |
Jan 14, 2019 | 3.830 | 3.903 | 3.765 | 3.782 | 14,933,494 | -0.05(-1.32%) |
Jan 11, 2019 | 3.835 | 3.881 | 3.812 | 3.832 | 10,007,188 | -0.03(-0.69%) |
Jan 10, 2019 | 3.806 | 3.869 | 3.753 | 3.859 | 12,013,469 | -0.00(-0.13%) |
Jan 09, 2019 | 3.830 | 3.963 | 3.801 | 3.864 | 14,700,488 | +0.04(+1.08%) |
Jan 08, 2019 | 3.748 | 3.842 | 3.663 | 3.823 | 14,242,445 | +0.08(+2.13%) |
Jan 07, 2019 | 3.654 | 3.823 | 3.612 | 3.743 | 19,512,388 | +0.06(+1.58%) |
Jan 04, 2019 | 3.392 | 3.697 | 3.313 | 3.685 | 49,279,520 | +0.55(+17.50%) |
Jan 03, 2019 | 3.139 | 3.206 | 3.068 | 3.136 | 7,238,960 | -0.02(-0.77%) |
Jan 02, 2019 | 3.010 | 3.187 | 3.003 | 3.160 | 8,785,084 | +0.11(+3.57%) |
Dec 31, 2018 | 2.981 | 3.064 | 2.975 | 3.051 | 11,540,711 | +0.08(+2.77%) |
Dec 28, 2018 | 2.952 | 3.020 | 2.904 | 2.969 | 8,380,198 | +0.02(+0.82%) |
Dec 27, 2018 | 2.960 | 2.962 | 2.812 | 2.945 | 7,586,170 | -0.05(-1.77%) |
Dec 26, 2018 | 2.834 | 2.998 | 2.795 | 2.998 | 9,943,287 | +0.18(+6.26%) |
Dec 24, 2018 | 2.894 | 2.906 | 2.815 | 2.822 | 5,494,296 | -0.07(-2.42%) |
Dec 21, 2018 | 2.996 | 3.066 | 2.845 | 2.892 | 18,291,852 | -0.11(-3.78%) |
Dec 20, 2018 | 3.047 | 3.129 | 2.952 | 3.006 | 11,047,316 | -0.04(-1.19%) |
Dec 19, 2018 | 3.085 | 3.139 | 3.027 | 3.042 | 10,032,945 | -0.04(-1.18%) |
Dec 18, 2018 | 3.059 | 3.148 | 3.049 | 3.078 | 10,731,918 | +0.02(+0.63%) |
Dec 17, 2018 | 3.061 | 3.168 | 3.035 | 3.059 | 9,328,894 | -0.03(-0.86%) |
Dec 14, 2018 | 3.068 | 3.143 | 3.068 | 3.085 | 6,880,588 | -0.01(-0.23%) |
Dec 13, 2018 | 3.201 | 3.230 | 3.064 | 3.093 | 10,076,933 | -0.11(-3.33%) |
Dec 12, 2018 | 3.158 | 3.272 | 3.139 | 3.199 | 7,518,104 | +0.07(+2.16%) |
Dec 11, 2018 | 3.228 | 3.240 | 3.107 | 3.131 | 9,669,921 | -0.07(-2.12%) |
Dec 10, 2018 | 3.235 | 3.250 | 3.102 | 3.199 | 11,554,346 | -0.02(-0.53%) |
Dec 07, 2018 | 3.185 | 3.301 | 3.174 | 3.216 | 14,475,946 | +0.03(+0.88%) |
Dec 06, 2018 | 3.174 | 3.237 | 3.112 | 3.188 | 13,600,387 | +0.01(+0.44%) |
Dec 04, 2018 | 3.289 | 3.317 | 3.159 | 3.174 | 15,883,554 | -0.09(-2.67%) |
Dec 03, 2018 | 3.249 | 3.286 | 3.181 | 3.261 | 17,105,762 | +0.05(+1.54%) |
Nov 30, 2018 | 3.054 | 3.282 | 3.009 | 3.211 | 50,649,644 | -0.23(-6.63%) |
Nov 29, 2018 | 3.538 | 3.578 | 3.418 | 3.439 | 17,684,400 | -0.09(-2.53%) |
Nov 28, 2018 | 3.460 | 3.540 | 3.460 | 3.529 | 11,245,853 | +0.07(+1.97%) |
Nov 27, 2018 | 3.383 | 3.519 | 3.338 | 3.460 | 18,652,140 | +0.03(+0.96%) |
Nov 26, 2018 | 3.289 | 3.474 | 3.289 | 3.427 | 25,112,456 | +0.25(+8.00%) |
Nov 23, 2018 | 3.221 | 3.235 | 3.094 | 3.174 | 11,450,163 | -0.05(-1.53%) |
Nov 21, 2018 | 3.223 | 3.223 | 3.223 | 0 | +0.34(+11.64%) | |
Nov 20, 2018 | 2.962 | 3.033 | 2.854 | 2.887 | 25,665,460 | -0.18(-5.76%) |
Nov 19, 2018 | 3.018 | 3.094 | 3.002 | 3.063 | 14,474,363 | +0.06(+1.88%) |
Nov 16, 2018 | 3.054 | 3.054 | 2.927 | 3.007 | 24,318,142 | -0.08(-2.59%) |
Nov 15, 2018 | 3.047 | 3.115 | 3.002 | 3.087 | 12,888,837 | +0.04(+1.31%) |
Nov 14, 2018 | 3.312 | 3.317 | 3.028 | 3.047 | 14,611,274 | -0.22(-6.63%) |
Nov 13, 2018 | 3.268 | 3.333 | 3.239 | 3.263 | 9,818,996 | +0.00(+0.00%) |
Nov 12, 2018 | 3.446 | 3.474 | 3.258 | 3.263 | 10,207,077 | -0.18(-5.19%) |
Nov 09, 2018 | 3.460 | 3.479 | 3.365 | 3.442 | 7,110,356 | -0.05(-1.48%) |
Nov 08, 2018 | 3.503 | 3.531 | 3.474 | 3.493 | 9,100,457 | -0.01(-0.27%) |
Nov 07, 2018 | 3.526 | 3.538 | 3.444 | 3.503 | 8,696,411 | -0.01(-0.33%) |
Nov 06, 2018 | 3.514 | 3.538 | 3.486 | 3.514 | 8,062,544 | -0.01(-0.27%) |
Nov 05, 2018 | 3.655 | 3.658 | 3.500 | 3.524 | 7,672,408 | -0.15(-3.97%) |
Nov 02, 2018 | 3.625 | 3.704 | 3.571 | 3.670 | 7,085,258 | +0.06(+1.69%) |