Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 4.550 | 4.650 | 4.530 | 4.620 | 706,054 | +0.12(+2.67%) |
Jan 30, 2019 | 4.490 | 4.580 | 4.420 | 4.500 | 567,295 | +0.04(+0.90%) |
Jan 29, 2019 | 4.420 | 4.500 | 4.351 | 4.460 | 437,649 | +0.06(+1.36%) |
Jan 28, 2019 | 4.320 | 4.430 | 4.240 | 4.400 | 566,763 | +0.07(+1.62%) |
Jan 25, 2019 | 4.090 | 4.340 | 4.090 | 4.330 | 650,000 | +0.26(+6.39%) |
Jan 24, 2019 | 4.100 | 4.150 | 4.020 | 4.070 | 370,544 | -0.01(-0.25%) |
Jan 23, 2019 | 4.120 | 4.190 | 4.070 | 4.080 | 374,719 | -0.02(-0.49%) |
Jan 22, 2019 | 4.300 | 4.300 | 4.100 | 4.100 | 500,722 | -0.22(-5.09%) |
Jan 18, 2019 | 4.290 | 4.360 | 4.190 | 4.320 | 452,500 | +0.04(+0.93%) |
Jan 17, 2019 | 4.230 | 4.380 | 4.060 | 4.280 | 1,401,792 | +0.04(+0.94%) |
Jan 16, 2019 | 4.150 | 4.360 | 4.150 | 4.240 | 2,071,224 | +0.09(+2.17%) |
Jan 15, 2019 | 4.080 | 4.200 | 4.030 | 4.150 | 1,005,804 | +0.07(+1.72%) |
Jan 14, 2019 | 4.060 | 4.140 | 3.990 | 4.080 | 441,534 | +0.03(+0.74%) |
Jan 11, 2019 | 4.090 | 4.150 | 3.980 | 4.050 | 757,000 | -0.04(-0.98%) |
Jan 10, 2019 | 3.930 | 4.100 | 3.930 | 4.090 | 901,194 | +0.09(+2.25%) |
Jan 09, 2019 | 3.930 | 4.010 | 3.840 | 4.000 | 563,354 | +0.08(+2.04%) |
Jan 08, 2019 | 3.910 | 3.990 | 3.830 | 3.920 | 1,456,998 | +0.04(+1.03%) |
Jan 07, 2019 | 3.890 | 3.995 | 3.870 | 3.880 | 637,083 | +0.01(+0.26%) |
Jan 04, 2019 | 3.790 | 3.910 | 3.750 | 3.870 | 692,600 | +0.11(+2.93%) |
Jan 03, 2019 | 3.640 | 3.770 | 3.530 | 3.760 | 725,024 | +0.11(+3.01%) |
Jan 02, 2019 | 3.640 | 3.760 | 3.520 | 3.650 | 708,976 | -0.05(-1.35%) |
Dec 31, 2018 | 3.290 | 3.730 | 3.220 | 3.700 | 1,155,500 | +0.41(+12.46%) |
Dec 28, 2018 | 2.890 | 3.315 | 2.890 | 3.290 | 496,400 | +0.38(+13.06%) |
Dec 27, 2018 | 2.990 | 3.035 | 2.850 | 2.910 | 311,268 | -0.12(-3.96%) |
Dec 26, 2018 | 2.970 | 3.050 | 2.870 | 3.030 | 388,656 | +0.08(+2.71%) |
Dec 24, 2018 | 2.910 | 3.000 | 2.800 | 2.950 | 268,100 | +0.00(+0.00%) |
Dec 21, 2018 | 3.030 | 3.075 | 2.890 | 2.950 | 499,500 | -0.11(-3.59%) |
Dec 20, 2018 | 3.240 | 3.300 | 2.980 | 3.060 | 572,162 | -0.19(-5.85%) |
Dec 19, 2018 | 3.260 | 3.320 | 3.225 | 3.250 | 362,602 | -0.02(-0.61%) |
Dec 18, 2018 | 3.460 | 3.490 | 3.220 | 3.270 | 569,251 | -0.17(-4.94%) |
Dec 17, 2018 | 3.590 | 3.620 | 3.360 | 3.440 | 580,687 | -0.11(-3.10%) |
Dec 14, 2018 | 3.650 | 3.750 | 3.450 | 3.550 | 482,500 | -0.14(-3.79%) |
Dec 13, 2018 | 3.600 | 3.770 | 3.520 | 3.690 | 1,172,964 | +0.12(+3.36%) |
Dec 12, 2018 | 3.550 | 3.600 | 3.510 | 3.570 | 216,965 | +0.03(+0.85%) |
Dec 11, 2018 | 3.670 | 3.690 | 3.515 | 3.540 | 442,349 | -0.05(-1.39%) |
Dec 10, 2018 | 3.630 | 3.640 | 3.520 | 3.590 | 280,017 | -0.04(-1.10%) |
Dec 07, 2018 | 3.660 | 3.800 | 3.630 | 3.630 | 433,700 | -0.05(-1.36%) |
Dec 06, 2018 | 3.740 | 3.940 | 3.600 | 3.680 | 696,552 | -0.11(-2.90%) |
Dec 04, 2018 | 3.750 | 3.900 | 3.730 | 3.790 | 703,400 | +0.06(+1.61%) |
Dec 03, 2018 | 3.700 | 3.790 | 3.580 | 3.730 | 439,917 | +0.08(+2.19%) |
Nov 30, 2018 | 3.520 | 3.710 | 3.510 | 3.650 | 442,200 | +0.13(+3.69%) |
Nov 29, 2018 | 3.460 | 3.610 | 3.430 | 3.520 | 2,941,166 | +0.02(+0.57%) |
Nov 28, 2018 | 3.620 | 3.640 | 3.500 | 3.500 | 623,596 | -0.11(-3.05%) |
Nov 27, 2018 | 3.600 | 3.630 | 3.520 | 3.610 | 348,464 | -0.01(-0.28%) |
Nov 26, 2018 | 3.640 | 3.746 | 3.600 | 3.620 | 335,672 | -0.01(-0.28%) |
Nov 23, 2018 | 3.640 | 3.780 | 3.630 | 3.630 | 93,200 | -0.03(-0.82%) |
Nov 21, 2018 | 3.660 | 3.660 | 3.660 | 0 | +0.03(+0.83%) | |
Nov 20, 2018 | 3.660 | 3.700 | 3.610 | 3.630 | 204,300 | -0.03(-0.82%) |
Nov 19, 2018 | 3.760 | 3.800 | 3.660 | 3.660 | 207,986 | -0.14(-3.68%) |
Nov 16, 2018 | 3.760 | 3.830 | 3.650 | 3.800 | 287,700 | +0.04(+1.06%) |
Nov 15, 2018 | 3.560 | 3.820 | 3.540 | 3.760 | 347,042 | +0.18(+5.03%) |
Nov 14, 2018 | 3.620 | 3.690 | 3.430 | 3.580 | 497,497 | -0.04(-1.10%) |
Nov 13, 2018 | 3.640 | 3.730 | 3.600 | 3.620 | 243,901 | -0.03(-0.82%) |
Nov 12, 2018 | 3.780 | 3.780 | 3.600 | 3.650 | 336,770 | -0.13(-3.44%) |
Nov 09, 2018 | 3.620 | 3.980 | 3.600 | 3.780 | 688,300 | +0.09(+2.44%) |
Nov 08, 2018 | 3.710 | 3.890 | 2.960 | 3.690 | 1,384,506 | -0.08(-2.12%) |
Nov 07, 2018 | 3.880 | 3.940 | 3.720 | 3.770 | 948,852 | -0.10(-2.58%) |
Nov 06, 2018 | 3.860 | 3.960 | 3.750 | 3.870 | 440,089 | +0.02(+0.52%) |
Nov 05, 2018 | 4.010 | 4.050 | 3.750 | 3.850 | 703,692 | -0.15(-3.75%) |
Nov 02, 2018 | 4.000 | 4.140 | 3.910 | 4.000 | 1,014,500 | +0.15(+3.90%) |