Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 4.264 | 4.312 | 4.188 | 4.236 | 1,863,888 | +0.03(+0.68%) |
Jan 30, 2019 | 4.179 | 4.283 | 4.074 | 4.207 | 2,580,662 | +0.03(+0.68%) |
Jan 29, 2019 | 4.103 | 4.198 | 4.017 | 4.179 | 2,589,395 | +0.13(+3.29%) |
Jan 28, 2019 | 3.837 | 4.098 | 3.837 | 4.046 | 4,582,071 | +0.22(+5.71%) |
Jan 25, 2019 | 3.761 | 3.970 | 3.761 | 3.827 | 2,913,004 | +0.15(+4.13%) |
Jan 24, 2019 | 3.638 | 3.747 | 3.638 | 3.675 | 1,408,513 | -0.01(-0.26%) |
Jan 23, 2019 | 3.723 | 3.738 | 3.647 | 3.685 | 1,391,115 | -0.08(-2.02%) |
Jan 22, 2019 | 3.628 | 3.808 | 3.552 | 3.761 | 3,860,273 | +0.12(+3.39%) |
Jan 18, 2019 | 3.818 | 3.818 | 3.600 | 3.638 | 2,704,632 | -0.22(-5.67%) |
Jan 17, 2019 | 3.894 | 3.960 | 3.846 | 3.856 | 2,334,050 | -0.04(-0.98%) |
Jan 16, 2019 | 3.723 | 3.908 | 3.694 | 3.894 | 2,820,142 | +0.17(+4.59%) |
Jan 15, 2019 | 3.619 | 3.799 | 3.605 | 3.723 | 2,842,772 | +0.10(+2.89%) |
Jan 14, 2019 | 3.628 | 3.675 | 3.524 | 3.619 | 1,764,862 | -0.03(-0.78%) |
Jan 11, 2019 | 3.619 | 3.680 | 3.590 | 3.647 | 3,363,864 | +0.03(+0.79%) |
Jan 10, 2019 | 3.675 | 3.723 | 3.552 | 3.619 | 2,252,622 | -0.08(-2.06%) |
Jan 09, 2019 | 3.656 | 3.713 | 3.600 | 3.694 | 1,969,471 | +0.07(+1.83%) |
Jan 08, 2019 | 3.562 | 3.656 | 3.495 | 3.628 | 1,776,808 | +0.03(+0.79%) |
Jan 07, 2019 | 3.666 | 3.799 | 3.562 | 3.600 | 2,846,101 | +0.00(+0.00%) |
Jan 04, 2019 | 3.628 | 3.647 | 3.500 | 3.600 | 2,806,344 | -0.06(-1.56%) |
Jan 03, 2019 | 3.619 | 3.680 | 3.552 | 3.656 | 1,768,546 | +0.08(+2.12%) |
Jan 02, 2019 | 3.391 | 3.638 | 3.391 | 3.581 | 2,220,369 | +0.16(+4.72%) |
Dec 31, 2018 | 3.419 | 3.467 | 3.334 | 3.419 | 2,508,684 | -0.01(-0.28%) |
Dec 28, 2018 | 3.457 | 3.514 | 3.372 | 3.429 | 2,030,974 | -0.02(-0.55%) |
Dec 27, 2018 | 3.476 | 3.590 | 3.419 | 3.448 | 2,953,871 | +0.04(+1.11%) |
Dec 26, 2018 | 3.571 | 3.590 | 3.324 | 3.410 | 2,564,038 | -0.10(-2.97%) |
Dec 24, 2018 | 3.429 | 3.552 | 3.410 | 3.514 | 2,513,106 | +0.16(+4.82%) |
Dec 21, 2018 | 3.324 | 3.419 | 3.229 | 3.353 | 17,868,662 | +0.03(+0.86%) |
Dec 20, 2018 | 3.201 | 3.362 | 3.201 | 3.324 | 5,709,261 | +0.21(+6.71%) |
Dec 19, 2018 | 3.315 | 3.448 | 3.115 | 3.115 | 6,638,496 | -0.15(-4.65%) |
Dec 18, 2018 | 3.087 | 3.315 | 3.039 | 3.267 | 4,238,238 | +0.24(+7.84%) |
Dec 17, 2018 | 2.859 | 3.139 | 2.849 | 3.030 | 5,775,924 | +0.21(+7.41%) |
Dec 14, 2018 | 2.935 | 2.963 | 2.754 | 2.821 | 8,454,411 | -0.20(-6.60%) |
Dec 13, 2018 | 3.229 | 3.229 | 2.935 | 3.020 | 7,753,740 | -0.22(-6.74%) |
Dec 12, 2018 | 3.296 | 3.353 | 3.234 | 3.239 | 2,767,986 | -0.09(-2.57%) |
Dec 11, 2018 | 3.495 | 3.524 | 3.305 | 3.324 | 2,374,525 | -0.14(-4.11%) |
Dec 10, 2018 | 3.391 | 3.495 | 3.381 | 3.467 | 2,322,471 | +0.05(+1.39%) |
Dec 07, 2018 | 3.220 | 3.467 | 3.220 | 3.419 | 2,624,821 | +0.22(+6.82%) |
Dec 06, 2018 | 3.172 | 3.258 | 3.134 | 3.201 | 2,356,984 | +0.01(+0.30%) |
Dec 04, 2018 | 3.229 | 3.277 | 3.153 | 3.191 | 1,752,162 | +0.01(+0.30%) |
Dec 03, 2018 | 3.153 | 3.220 | 3.115 | 3.182 | 1,474,791 | +0.12(+4.04%) |
Nov 30, 2018 | 3.039 | 3.077 | 2.944 | 3.058 | 1,507,779 | +0.03(+0.94%) |
Nov 29, 2018 | 3.077 | 3.134 | 3.011 | 3.030 | 1,539,465 | -0.04(-1.24%) |
Nov 28, 2018 | 3.030 | 3.177 | 3.020 | 3.068 | 2,111,143 | +0.04(+1.25%) |
Nov 27, 2018 | 3.096 | 3.125 | 3.011 | 3.030 | 1,436,281 | -0.09(-2.74%) |
Nov 26, 2018 | 3.182 | 3.210 | 3.096 | 3.115 | 1,421,449 | -0.05(-1.50%) |
Nov 23, 2018 | 3.343 | 3.353 | 3.115 | 3.163 | 1,432,285 | -0.24(-6.98%) |
Nov 21, 2018 | 3.400 | 3.400 | 3.400 | 0 | +0.05(+1.42%) | |
Nov 20, 2018 | 3.410 | 3.419 | 3.258 | 3.353 | 2,636,145 | -0.06(-1.67%) |
Nov 19, 2018 | 3.457 | 3.495 | 3.391 | 3.410 | 1,265,191 | -0.06(-1.64%) |
Nov 16, 2018 | 3.448 | 3.543 | 3.419 | 3.467 | 1,595,593 | +0.08(+2.24%) |
Nov 15, 2018 | 3.372 | 3.448 | 3.334 | 3.391 | 1,225,257 | +0.05(+1.42%) |
Nov 14, 2018 | 3.210 | 3.410 | 3.191 | 3.343 | 1,575,022 | +0.11(+3.53%) |
Nov 13, 2018 | 3.315 | 3.353 | 3.153 | 3.229 | 2,942,357 | -0.09(-2.58%) |
Nov 12, 2018 | 3.410 | 3.448 | 3.277 | 3.315 | 1,553,487 | -0.09(-2.79%) |
Nov 09, 2018 | 3.543 | 3.562 | 3.400 | 3.410 | 2,057,824 | -0.19(-5.28%) |
Nov 08, 2018 | 3.647 | 3.694 | 3.590 | 3.600 | 1,521,129 | -0.09(-2.32%) |
Nov 07, 2018 | 3.704 | 3.732 | 3.656 | 3.685 | 1,549,616 | -0.01(-0.26%) |
Nov 06, 2018 | 3.770 | 3.808 | 3.600 | 3.694 | 1,400,450 | -0.08(-2.02%) |
Nov 05, 2018 | 3.732 | 3.799 | 3.656 | 3.770 | 1,560,276 | +0.09(+2.58%) |
Nov 02, 2018 | 3.856 | 3.941 | 3.552 | 3.675 | 3,090,632 | -0.33(-8.29%) |