Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 3.550 | 3.740 | 3.510 | 3.700 | 610,417 | +0.14(+3.93%) |
Jan 30, 2019 | 3.420 | 3.570 | 3.370 | 3.560 | 648,398 | +0.17(+5.01%) |
Jan 29, 2019 | 3.430 | 3.470 | 3.320 | 3.390 | 446,628 | -0.02(-0.59%) |
Jan 28, 2019 | 3.500 | 3.530 | 3.370 | 3.410 | 672,423 | -0.18(-5.01%) |
Jan 25, 2019 | 3.610 | 3.620 | 3.435 | 3.590 | 514,800 | -0.01(-0.28%) |
Jan 24, 2019 | 3.770 | 3.880 | 3.530 | 3.600 | 988,878 | -0.10(-2.70%) |
Jan 23, 2019 | 3.620 | 3.816 | 3.600 | 3.700 | 1,158,461 | +0.10(+2.78%) |
Jan 22, 2019 | 3.680 | 3.770 | 3.540 | 3.600 | 1,025,603 | -0.14(-3.74%) |
Jan 18, 2019 | 3.780 | 3.860 | 3.620 | 3.740 | 981,100 | -0.04(-1.06%) |
Jan 17, 2019 | 3.820 | 3.929 | 3.670 | 3.780 | 1,235,379 | -0.04(-1.05%) |
Jan 16, 2019 | 3.740 | 4.135 | 3.680 | 3.820 | 1,370,574 | +0.14(+3.80%) |
Jan 15, 2019 | 3.610 | 3.690 | 3.450 | 3.680 | 978,381 | +0.15(+4.25%) |
Jan 14, 2019 | 3.330 | 3.710 | 3.290 | 3.530 | 1,643,440 | +0.28(+8.62%) |
Jan 11, 2019 | 3.340 | 3.360 | 3.230 | 3.250 | 482,700 | -0.13(-3.85%) |
Jan 10, 2019 | 3.410 | 3.590 | 3.250 | 3.380 | 1,146,969 | -0.07(-2.03%) |
Jan 09, 2019 | 3.380 | 3.480 | 3.160 | 3.450 | 1,090,872 | +0.17(+5.18%) |
Jan 08, 2019 | 3.490 | 3.530 | 3.170 | 3.280 | 1,244,896 | -0.21(-6.02%) |
Jan 07, 2019 | 3.260 | 3.610 | 3.160 | 3.490 | 1,698,533 | +0.30(+9.40%) |
Jan 04, 2019 | 2.810 | 3.220 | 2.750 | 3.190 | 1,757,300 | +0.46(+16.85%) |
Jan 03, 2019 | 2.900 | 2.955 | 2.720 | 2.730 | 1,205,895 | -0.16(-5.54%) |
Jan 02, 2019 | 2.750 | 2.930 | 2.700 | 2.890 | 823,645 | +0.12(+4.33%) |
Dec 31, 2018 | 2.760 | 2.860 | 2.660 | 2.770 | 709,200 | +0.00(+0.00%) |
Dec 28, 2018 | 2.650 | 2.830 | 2.610 | 2.770 | 695,700 | +0.10(+3.75%) |
Dec 27, 2018 | 2.740 | 2.860 | 2.520 | 2.670 | 1,076,036 | -0.13(-4.64%) |
Dec 26, 2018 | 2.450 | 2.880 | 2.430 | 2.800 | 2,168,933 | +0.38(+15.70%) |
Dec 24, 2018 | 2.260 | 2.550 | 2.260 | 2.420 | 1,939,400 | +0.16(+7.08%) |
Dec 21, 2018 | 2.540 | 2.600 | 2.230 | 2.260 | 4,128,400 | -0.26(-10.32%) |
Dec 20, 2018 | 2.950 | 3.000 | 2.495 | 2.520 | 2,569,631 | -0.38(-13.10%) |
Dec 19, 2018 | 3.060 | 3.200 | 2.730 | 2.900 | 1,607,208 | -0.12(-3.97%) |
Dec 18, 2018 | 3.320 | 3.370 | 2.970 | 3.020 | 1,645,890 | -0.28(-8.48%) |
Dec 17, 2018 | 3.250 | 3.410 | 3.110 | 3.300 | 1,508,648 | +0.08(+2.48%) |
Dec 14, 2018 | 3.320 | 3.410 | 3.200 | 3.220 | 613,800 | -0.16(-4.73%) |
Dec 13, 2018 | 3.460 | 3.500 | 3.360 | 3.380 | 1,366,514 | -0.06(-1.74%) |
Dec 12, 2018 | 3.490 | 3.580 | 3.420 | 3.440 | 1,291,673 | -0.02(-0.58%) |
Dec 11, 2018 | 3.600 | 3.630 | 3.420 | 3.460 | 1,298,146 | -0.09(-2.54%) |
Dec 10, 2018 | 3.490 | 3.615 | 3.470 | 3.550 | 1,206,829 | -0.03(-0.84%) |
Dec 07, 2018 | 3.780 | 3.780 | 3.570 | 3.580 | 1,757,200 | -0.17(-4.53%) |
Dec 06, 2018 | 3.750 | 3.780 | 3.490 | 3.750 | 1,930,691 | +0.04(+1.08%) |
Dec 04, 2018 | 3.810 | 3.860 | 3.680 | 3.710 | 1,794,500 | -0.16(-4.13%) |
Dec 03, 2018 | 3.830 | 3.870 | 3.280 | 3.870 | 2,737,974 | +0.16(+4.31%) |
Nov 30, 2018 | 3.660 | 3.810 | 3.545 | 3.710 | 2,360,000 | +0.05(+1.37%) |
Nov 29, 2018 | 3.470 | 3.670 | 3.430 | 3.660 | 1,867,856 | +0.19(+5.48%) |
Nov 28, 2018 | 3.300 | 3.470 | 3.140 | 3.470 | 976,422 | +0.20(+6.12%) |
Nov 27, 2018 | 3.620 | 3.650 | 3.250 | 3.270 | 1,059,916 | -0.39(-10.66%) |
Nov 26, 2018 | 3.660 | 3.730 | 3.580 | 3.660 | 570,593 | +0.02(+0.55%) |
Nov 23, 2018 | 3.600 | 3.725 | 3.570 | 3.640 | 581,800 | +0.03(+0.83%) |
Nov 21, 2018 | 3.610 | 3.610 | 3.610 | 0 | +0.07(+1.98%) | |
Nov 20, 2018 | 3.630 | 3.680 | 3.380 | 3.540 | 1,296,098 | -0.15(-4.07%) |
Nov 19, 2018 | 4.020 | 4.020 | 3.660 | 3.690 | 1,091,857 | -0.31(-7.75%) |
Nov 16, 2018 | 3.860 | 4.010 | 3.760 | 4.000 | 642,500 | +0.09(+2.30%) |
Nov 15, 2018 | 3.700 | 3.920 | 3.600 | 3.910 | 1,104,623 | +0.20(+5.39%) |
Nov 14, 2018 | 3.700 | 3.860 | 3.510 | 3.710 | 830,683 | +0.04(+1.09%) |
Nov 13, 2018 | 3.970 | 4.000 | 3.580 | 3.670 | 1,108,507 | -0.31(-7.79%) |
Nov 12, 2018 | 3.960 | 4.090 | 3.770 | 3.980 | 977,979 | -0.01(-0.25%) |
Nov 09, 2018 | 4.030 | 4.030 | 3.870 | 3.990 | 805,800 | -0.07(-1.72%) |
Nov 08, 2018 | 4.040 | 4.170 | 3.950 | 4.060 | 707,268 | +0.03(+0.74%) |
Nov 07, 2018 | 3.790 | 4.080 | 3.710 | 4.030 | 1,251,238 | +0.28(+7.47%) |
Nov 06, 2018 | 3.700 | 3.760 | 3.570 | 3.750 | 656,270 | +0.03(+0.81%) |
Nov 05, 2018 | 3.730 | 3.780 | 3.520 | 3.720 | 1,289,127 | -0.03(-0.80%) |
Nov 02, 2018 | 3.900 | 4.040 | 3.730 | 3.750 | 674,700 | -0.18(-4.58%) |