Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 3.850 | 3.920 | 3.840 | 3.890 | 1,230,835 | +0.06(+1.57%) |
Jan 30, 2019 | 3.780 | 3.855 | 3.670 | 3.830 | 2,602,579 | +0.06(+1.59%) |
Jan 29, 2019 | 3.740 | 3.815 | 3.690 | 3.770 | 1,360,941 | +0.08(+2.17%) |
Jan 28, 2019 | 3.700 | 3.710 | 3.610 | 3.690 | 902,068 | +0.05(+1.37%) |
Jan 25, 2019 | 3.600 | 3.730 | 3.540 | 3.640 | 1,348,500 | +0.13(+3.70%) |
Jan 24, 2019 | 3.550 | 3.558 | 3.420 | 3.510 | 1,172,508 | -0.02(-0.57%) |
Jan 23, 2019 | 3.610 | 3.610 | 3.490 | 3.530 | 983,397 | -0.06(-1.67%) |
Jan 22, 2019 | 3.560 | 3.610 | 3.500 | 3.590 | 1,006,633 | +0.09(+2.57%) |
Jan 18, 2019 | 3.700 | 3.700 | 3.500 | 3.500 | 1,541,800 | -0.20(-5.41%) |
Jan 17, 2019 | 3.710 | 3.765 | 3.700 | 3.700 | 690,300 | -0.04(-1.07%) |
Jan 16, 2019 | 3.730 | 3.790 | 3.700 | 3.740 | 771,519 | +0.00(+0.00%) |
Jan 15, 2019 | 3.810 | 3.840 | 3.710 | 3.740 | 895,786 | -0.09(-2.35%) |
Jan 14, 2019 | 3.900 | 3.905 | 3.770 | 3.830 | 1,037,452 | -0.05(-1.29%) |
Jan 11, 2019 | 3.940 | 3.985 | 3.880 | 3.880 | 604,500 | -0.06(-1.52%) |
Jan 10, 2019 | 3.980 | 4.050 | 3.940 | 3.940 | 851,366 | -0.08(-1.99%) |
Jan 09, 2019 | 4.000 | 4.045 | 3.960 | 4.020 | 835,328 | +0.03(+0.75%) |
Jan 08, 2019 | 3.990 | 4.030 | 3.915 | 3.990 | 861,900 | -0.01(-0.25%) |
Jan 07, 2019 | 4.100 | 4.100 | 3.980 | 4.000 | 1,059,591 | -0.09(-2.20%) |
Jan 04, 2019 | 4.100 | 4.110 | 4.010 | 4.090 | 970,900 | -0.05(-1.21%) |
Jan 03, 2019 | 3.970 | 4.150 | 3.970 | 4.140 | 1,670,875 | +0.18(+4.55%) |
Jan 02, 2019 | 3.930 | 4.020 | 3.890 | 3.960 | 772,235 | +0.01(+0.25%) |
Dec 31, 2018 | 3.990 | 3.990 | 3.880 | 3.950 | 1,088,200 | +0.02(+0.51%) |
Dec 28, 2018 | 3.980 | 4.020 | 3.910 | 3.930 | 1,111,000 | -0.07(-1.75%) |
Dec 27, 2018 | 4.000 | 4.050 | 3.880 | 4.000 | 1,295,030 | +0.01(+0.25%) |
Dec 26, 2018 | 3.980 | 4.080 | 3.945 | 3.990 | 1,254,709 | +0.02(+0.50%) |
Dec 24, 2018 | 3.920 | 3.980 | 3.880 | 3.970 | 1,065,000 | +0.14(+3.66%) |
Dec 21, 2018 | 3.880 | 3.915 | 3.760 | 3.830 | 4,097,900 | -0.05(-1.29%) |
Dec 20, 2018 | 3.860 | 3.920 | 3.805 | 3.880 | 2,407,149 | +0.18(+4.86%) |
Dec 19, 2018 | 3.910 | 4.016 | 3.700 | 3.700 | 2,503,007 | -0.21(-5.37%) |
Dec 18, 2018 | 3.830 | 3.980 | 3.830 | 3.910 | 1,491,956 | +0.04(+1.03%) |
Dec 17, 2018 | 3.830 | 3.915 | 3.810 | 3.870 | 1,378,411 | +0.03(+0.78%) |
Dec 14, 2018 | 3.910 | 3.910 | 3.780 | 3.840 | 1,051,900 | -0.08(-2.04%) |
Dec 13, 2018 | 4.000 | 4.030 | 3.890 | 3.920 | 1,310,437 | -0.07(-1.75%) |
Dec 12, 2018 | 3.850 | 4.000 | 3.850 | 3.990 | 1,733,264 | +0.13(+3.37%) |
Dec 11, 2018 | 3.870 | 3.940 | 3.840 | 3.860 | 1,401,353 | -0.02(-0.52%) |
Dec 10, 2018 | 3.900 | 3.990 | 3.850 | 3.880 | 1,113,464 | -0.04(-1.02%) |
Dec 07, 2018 | 3.810 | 3.960 | 3.780 | 3.920 | 3,193,100 | +0.16(+4.26%) |
Dec 06, 2018 | 3.810 | 3.820 | 3.730 | 3.760 | 1,521,015 | -0.01(-0.27%) |
Dec 04, 2018 | 3.800 | 3.890 | 3.750 | 3.770 | 1,997,500 | +0.01(+0.27%) |
Dec 03, 2018 | 3.750 | 3.780 | 3.685 | 3.760 | 1,766,131 | +0.09(+2.45%) |
Nov 30, 2018 | 3.690 | 3.730 | 3.625 | 3.670 | 564,400 | -0.05(-1.34%) |
Nov 29, 2018 | 3.760 | 3.790 | 3.700 | 3.720 | 1,549,802 | -0.04(-1.06%) |
Nov 28, 2018 | 3.630 | 3.790 | 3.620 | 3.760 | 1,565,117 | +0.08(+2.17%) |
Nov 27, 2018 | 3.750 | 3.750 | 3.620 | 3.680 | 1,015,042 | -0.05(-1.34%) |
Nov 26, 2018 | 3.780 | 3.850 | 3.710 | 3.730 | 953,568 | -0.09(-2.36%) |
Nov 23, 2018 | 3.730 | 3.940 | 3.730 | 3.820 | 315,100 | -0.09(-2.30%) |
Nov 21, 2018 | 3.910 | 3.910 | 3.910 | 0 | +0.11(+2.89%) | |
Nov 20, 2018 | 3.830 | 3.860 | 3.740 | 3.800 | 1,112,088 | -0.04(-1.04%) |
Nov 19, 2018 | 3.870 | 3.910 | 3.790 | 3.840 | 1,363,444 | -0.04(-1.03%) |
Nov 16, 2018 | 3.900 | 3.960 | 3.860 | 3.880 | 2,463,100 | +0.02(+0.52%) |
Nov 15, 2018 | 3.840 | 3.930 | 3.780 | 3.860 | 1,440,114 | +0.02(+0.52%) |
Nov 14, 2018 | 3.730 | 3.890 | 3.710 | 3.840 | 868,433 | +0.12(+3.23%) |
Nov 13, 2018 | 3.780 | 3.820 | 3.703 | 3.720 | 704,535 | -0.06(-1.59%) |
Nov 12, 2018 | 3.890 | 3.930 | 3.770 | 3.780 | 754,360 | -0.12(-3.08%) |
Nov 09, 2018 | 3.930 | 4.020 | 3.900 | 3.900 | 1,469,900 | -0.09(-2.26%) |
Nov 08, 2018 | 3.970 | 4.060 | 3.970 | 3.990 | 1,268,810 | +0.00(+0.00%) |
Nov 07, 2018 | 4.050 | 4.130 | 3.980 | 3.990 | 1,133,814 | -0.05(-1.24%) |
Nov 06, 2018 | 4.030 | 4.090 | 4.010 | 4.040 | 662,555 | +0.00(+0.00%) |
Nov 05, 2018 | 4.050 | 4.180 | 4.020 | 4.040 | 1,169,570 | -0.07(-1.70%) |
Nov 02, 2018 | 4.130 | 4.220 | 4.110 | 4.110 | 956,400 | -0.07(-1.67%) |