Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 3.809 | 3.975 | 3.570 | 3.650 | 27,457 | -0.14(-3.69%) |
Jan 30, 2019 | 3.840 | 4.030 | 3.740 | 3.790 | 35,020 | -0.05(-1.30%) |
Jan 29, 2019 | 3.950 | 4.140 | 3.700 | 3.840 | 30,029 | -0.13(-3.27%) |
Jan 28, 2019 | 4.260 | 4.267 | 3.900 | 3.970 | 37,919 | -0.31(-7.24%) |
Jan 25, 2019 | 4.430 | 4.500 | 4.200 | 4.280 | 27,300 | +0.09(+2.15%) |
Jan 24, 2019 | 4.120 | 4.285 | 4.100 | 4.190 | 13,189 | +0.02(+0.48%) |
Jan 23, 2019 | 4.310 | 4.500 | 4.100 | 4.170 | 15,341 | -0.09(-2.11%) |
Jan 22, 2019 | 4.460 | 4.680 | 4.210 | 4.260 | 32,013 | -0.25(-5.54%) |
Jan 18, 2019 | 4.580 | 4.630 | 4.470 | 4.510 | 20,700 | -0.04(-0.88%) |
Jan 17, 2019 | 4.470 | 4.600 | 4.410 | 4.550 | 23,343 | +0.03(+0.66%) |
Jan 16, 2019 | 4.540 | 4.561 | 4.460 | 4.520 | 11,331 | -0.06(-1.31%) |
Jan 15, 2019 | 4.620 | 4.630 | 4.300 | 4.580 | 20,664 | +0.04(+0.88%) |
Jan 14, 2019 | 4.650 | 4.765 | 4.460 | 4.540 | 15,296 | -0.20(-4.22%) |
Jan 11, 2019 | 4.820 | 4.890 | 4.610 | 4.740 | 6,600 | -0.15(-3.07%) |
Jan 10, 2019 | 4.650 | 4.945 | 4.650 | 4.890 | 21,660 | +0.09(+1.87%) |
Jan 09, 2019 | 4.760 | 4.860 | 4.600 | 4.800 | 34,233 | +0.04(+0.84%) |
Jan 08, 2019 | 4.500 | 4.860 | 4.360 | 4.760 | 11,602 | +0.10(+2.15%) |
Jan 07, 2019 | 4.710 | 4.849 | 4.530 | 4.660 | 27,327 | +0.09(+1.97%) |
Jan 04, 2019 | 4.750 | 4.760 | 4.350 | 4.570 | 129,900 | +0.06(+1.33%) |
Jan 03, 2019 | 4.980 | 4.980 | 4.510 | 4.510 | 23,159 | -0.51(-10.16%) |
Jan 02, 2019 | 5.520 | 5.550 | 4.910 | 5.020 | 28,475 | -0.38(-7.04%) |
Dec 31, 2018 | 4.920 | 5.500 | 4.780 | 5.400 | 60,400 | +0.51(+10.43%) |
Dec 28, 2018 | 4.800 | 4.930 | 4.505 | 4.890 | 21,800 | +0.09(+1.87%) |
Dec 27, 2018 | 4.790 | 5.050 | 4.620 | 4.800 | 13,400 | +0.01(+0.21%) |
Dec 26, 2018 | 4.550 | 4.830 | 4.510 | 4.790 | 13,712 | -0.16(-3.23%) |
Dec 24, 2018 | 5.090 | 5.260 | 4.950 | 4.950 | 14,000 | -0.12(-2.37%) |
Dec 21, 2018 | 5.250 | 5.280 | 4.970 | 5.070 | 52,800 | -0.18(-3.43%) |
Dec 20, 2018 | 5.290 | 5.500 | 5.240 | 5.250 | 38,394 | -0.12(-2.23%) |
Dec 19, 2018 | 5.196 | 5.455 | 5.196 | 5.370 | 25,314 | +0.12(+2.29%) |
Dec 18, 2018 | 4.660 | 5.450 | 4.613 | 5.250 | 17,953 | +0.39(+8.02%) |
Dec 17, 2018 | 4.900 | 4.900 | 4.810 | 4.860 | 12,942 | +0.11(+2.32%) |
Dec 14, 2018 | 4.720 | 4.850 | 4.720 | 4.750 | 10,500 | +0.04(+0.85%) |
Dec 13, 2018 | 4.667 | 4.750 | 4.663 | 4.710 | 11,276 | +0.01(+0.21%) |
Dec 12, 2018 | 4.720 | 4.740 | 4.680 | 4.700 | 8,321 | +0.06(+1.29%) |
Dec 11, 2018 | 4.700 | 4.730 | 4.640 | 4.640 | 3,328 | -0.07(-1.49%) |
Dec 10, 2018 | 4.710 | 4.750 | 4.626 | 4.710 | 8,175 | +0.01(+0.21%) |
Dec 07, 2018 | 4.730 | 4.870 | 4.670 | 4.700 | 7,900 | -0.03(-0.63%) |
Dec 06, 2018 | 4.950 | 4.950 | 4.590 | 4.730 | 34,654 | -0.17(-3.47%) |
Dec 04, 2018 | 5.110 | 5.110 | 4.720 | 4.900 | 19,000 | -0.08(-1.61%) |
Dec 03, 2018 | 5.070 | 5.350 | 4.870 | 4.980 | 28,344 | -0.05(-0.99%) |
Nov 30, 2018 | 4.970 | 5.150 | 4.950 | 5.030 | 78,000 | +0.07(+1.41%) |
Nov 29, 2018 | 4.980 | 5.080 | 4.750 | 4.960 | 29,903 | -0.05(-1.00%) |
Nov 28, 2018 | 4.825 | 5.300 | 4.825 | 5.010 | 26,085 | +0.21(+4.37%) |
Nov 27, 2018 | 4.740 | 4.880 | 4.740 | 4.800 | 3,394 | +0.00(+0.00%) |
Nov 26, 2018 | 4.830 | 4.840 | 4.750 | 4.800 | 6,215 | +0.00(+0.00%) |
Nov 23, 2018 | 4.740 | 4.820 | 4.740 | 4.800 | 2,700 | -0.02(-0.41%) |
Nov 21, 2018 | 4.820 | 4.820 | 4.820 | 0 | +0.07(+1.47%) | |
Nov 20, 2018 | 4.810 | 4.900 | 4.590 | 4.750 | 20,186 | -0.13(-2.66%) |
Nov 19, 2018 | 4.690 | 4.900 | 4.662 | 4.880 | 4,159 | -0.13(-2.59%) |
Nov 16, 2018 | 4.900 | 5.060 | 4.900 | 5.010 | 32,600 | +0.20(+4.16%) |
Nov 15, 2018 | 4.740 | 4.820 | 4.696 | 4.810 | 7,148 | +0.11(+2.34%) |
Nov 14, 2018 | 4.700 | 4.830 | 4.480 | 4.700 | 25,541 | +0.17(+3.75%) |
Nov 13, 2018 | 4.880 | 5.026 | 4.510 | 4.530 | 21,725 | -0.34(-6.98%) |
Nov 12, 2018 | 5.000 | 5.000 | 4.850 | 4.870 | 5,864 | -0.19(-3.75%) |
Nov 09, 2018 | 4.880 | 5.100 | 4.880 | 5.060 | 11,400 | -0.04(-0.78%) |
Nov 08, 2018 | 5.150 | 5.255 | 5.060 | 5.100 | 17,961 | -0.08(-1.54%) |
Nov 07, 2018 | 5.000 | 5.220 | 4.940 | 5.180 | 19,812 | +0.19(+3.81%) |
Nov 06, 2018 | 4.950 | 5.000 | 4.850 | 4.990 | 17,608 | +0.05(+1.01%) |
Nov 05, 2018 | 5.180 | 5.180 | 4.930 | 4.940 | 47,743 | -0.24(-4.63%) |
Nov 02, 2018 | 5.210 | 5.240 | 5.160 | 5.180 | 3,800 | -0.06(-1.15%) |