Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 4.450 | 4.540 | 4.440 | 4.480 | 9,908,610 | +0.01(+0.22%) |
Jan 30, 2019 | 4.470 | 4.540 | 4.410 | 4.470 | 11,105,367 | +0.05(+1.13%) |
Jan 29, 2019 | 4.380 | 4.440 | 4.320 | 4.420 | 7,986,460 | +0.04(+0.91%) |
Jan 28, 2019 | 4.410 | 4.460 | 4.330 | 4.380 | 39,244,156 | +0.00(+0.00%) |
Jan 25, 2019 | 4.430 | 4.450 | 4.330 | 4.380 | 12,674,200 | -0.03(-0.68%) |
Jan 24, 2019 | 4.250 | 4.430 | 4.240 | 4.410 | 17,214,556 | +0.15(+3.52%) |
Jan 23, 2019 | 4.350 | 4.360 | 4.210 | 4.260 | 9,731,057 | -0.07(-1.62%) |
Jan 22, 2019 | 4.260 | 4.360 | 4.240 | 4.330 | 11,919,443 | +0.07(+1.64%) |
Jan 18, 2019 | 4.300 | 4.350 | 4.255 | 4.260 | 17,572,500 | -0.02(-0.47%) |
Jan 17, 2019 | 4.290 | 4.320 | 4.250 | 4.280 | 10,118,174 | -0.01(-0.23%) |
Jan 16, 2019 | 4.300 | 4.310 | 4.220 | 4.290 | 10,672,806 | +0.02(+0.47%) |
Jan 15, 2019 | 4.250 | 4.320 | 4.230 | 4.270 | 9,221,002 | +0.03(+0.71%) |
Jan 14, 2019 | 4.280 | 4.310 | 4.230 | 4.240 | 7,661,231 | -0.07(-1.62%) |
Jan 11, 2019 | 4.290 | 4.330 | 4.240 | 4.310 | 13,145,400 | +0.02(+0.47%) |
Jan 10, 2019 | 4.260 | 4.320 | 4.190 | 4.290 | 11,426,455 | +0.02(+0.47%) |
Jan 09, 2019 | 4.160 | 4.270 | 4.130 | 4.270 | 14,194,568 | +0.13(+3.14%) |
Jan 08, 2019 | 4.120 | 4.170 | 4.070 | 4.140 | 14,529,922 | +0.07(+1.72%) |
Jan 07, 2019 | 4.010 | 4.150 | 3.990 | 4.070 | 16,242,942 | +0.05(+1.24%) |
Jan 04, 2019 | 4.000 | 4.080 | 3.940 | 4.020 | 13,673,400 | +0.10(+2.55%) |
Jan 03, 2019 | 3.950 | 4.040 | 3.870 | 3.920 | 11,487,383 | -0.06(-1.51%) |
Jan 02, 2019 | 3.900 | 4.050 | 3.880 | 3.980 | 16,053,136 | +0.05(+1.27%) |
Dec 31, 2018 | 3.900 | 3.970 | 3.850 | 3.930 | 10,814,800 | +0.04(+1.03%) |
Dec 28, 2018 | 3.860 | 3.940 | 3.790 | 3.890 | 7,666,300 | +0.01(+0.26%) |
Dec 27, 2018 | 3.770 | 3.880 | 3.730 | 3.880 | 14,415,402 | +0.06(+1.57%) |
Dec 26, 2018 | 3.640 | 3.850 | 3.640 | 3.820 | 16,153,376 | +0.20(+5.52%) |
Dec 24, 2018 | 3.610 | 3.745 | 3.600 | 3.620 | 7,100,200 | -0.01(-0.28%) |
Dec 21, 2018 | 3.700 | 3.830 | 3.575 | 3.630 | 32,768,600 | +0.04(+1.11%) |
Dec 20, 2018 | 3.700 | 3.740 | 3.490 | 3.590 | 11,656,384 | -0.10(-2.71%) |
Dec 19, 2018 | 3.680 | 3.760 | 3.670 | 3.690 | 13,940,269 | +0.01(+0.27%) |
Dec 18, 2018 | 3.720 | 3.770 | 3.660 | 3.680 | 9,638,094 | -0.02(-0.54%) |
Dec 17, 2018 | 3.700 | 3.780 | 3.670 | 3.700 | 11,079,455 | -0.01(-0.27%) |
Dec 14, 2018 | 3.720 | 3.770 | 3.630 | 3.710 | 8,193,100 | -0.01(-0.27%) |
Dec 13, 2018 | 3.780 | 3.850 | 3.720 | 3.720 | 11,428,050 | -0.03(-0.80%) |
Dec 12, 2018 | 3.700 | 3.840 | 3.670 | 3.750 | 12,212,262 | +0.11(+3.02%) |
Dec 11, 2018 | 3.810 | 3.810 | 3.620 | 3.640 | 12,912,966 | -0.03(-0.82%) |
Dec 10, 2018 | 3.600 | 3.740 | 3.600 | 3.670 | 12,684,730 | +0.07(+1.94%) |
Dec 07, 2018 | 3.610 | 3.745 | 3.570 | 3.600 | 9,362,900 | -0.03(-0.83%) |
Dec 06, 2018 | 3.510 | 3.630 | 3.480 | 3.630 | 9,283,546 | +0.08(+2.25%) |
Dec 04, 2018 | 3.550 | 3.640 | 3.525 | 3.550 | 11,133,001 | -0.10(-2.74%) |
Dec 03, 2018 | 3.670 | 3.690 | 3.510 | 3.650 | 10,528,284 | +0.03(+0.83%) |
Nov 30, 2018 | 3.640 | 3.690 | 3.605 | 3.620 | 14,585,100 | -0.02(-0.55%) |
Nov 29, 2018 | 3.580 | 3.730 | 3.540 | 3.640 | 9,156,609 | +0.03(+0.83%) |
Nov 28, 2018 | 3.490 | 3.630 | 3.320 | 3.610 | 17,723,470 | +0.10(+2.85%) |
Nov 27, 2018 | 3.520 | 3.600 | 3.510 | 3.510 | 6,743,480 | -0.03(-0.85%) |
Nov 26, 2018 | 3.510 | 3.600 | 3.490 | 3.540 | 6,963,806 | +0.06(+1.72%) |
Nov 23, 2018 | 3.470 | 3.540 | 3.450 | 3.480 | 6,796,400 | -0.01(-0.29%) |
Nov 21, 2018 | 3.490 | 3.490 | 3.490 | 0 | +0.00(+0.00%) | |
Nov 20, 2018 | 3.370 | 3.540 | 3.360 | 3.490 | 9,922,341 | +0.05(+1.45%) |
Nov 19, 2018 | 3.570 | 3.610 | 3.410 | 3.440 | 11,440,768 | -0.16(-4.44%) |
Nov 16, 2018 | 3.580 | 3.620 | 3.490 | 3.600 | 10,715,800 | +0.03(+0.84%) |
Nov 15, 2018 | 3.510 | 3.670 | 3.490 | 3.570 | 10,973,301 | +0.07(+2.00%) |
Nov 14, 2018 | 3.540 | 3.610 | 3.490 | 3.500 | 7,295,498 | -0.02(-0.57%) |
Nov 13, 2018 | 3.570 | 3.610 | 3.470 | 3.520 | 7,422,868 | -0.02(-0.56%) |
Nov 12, 2018 | 3.600 | 3.640 | 3.460 | 3.540 | 7,455,091 | -0.07(-1.94%) |
Nov 09, 2018 | 3.740 | 3.755 | 3.570 | 3.610 | 17,009,700 | -0.18(-4.75%) |
Nov 08, 2018 | 3.840 | 3.890 | 3.760 | 3.790 | 7,843,214 | -0.10(-2.57%) |
Nov 07, 2018 | 3.750 | 3.900 | 3.710 | 3.890 | 12,414,425 | +0.18(+4.85%) |
Nov 06, 2018 | 3.720 | 3.780 | 3.670 | 3.710 | 7,166,307 | +0.00(+0.00%) |
Nov 05, 2018 | 3.750 | 3.790 | 3.600 | 3.710 | 6,503,919 | -0.05(-1.33%) |
Nov 02, 2018 | 3.660 | 3.790 | 3.570 | 3.760 | 14,270,000 | +0.10(+2.73%) |