Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 3.590 | 3.600 | 3.355 | 3.450 | 213,435 | -0.12(-3.36%) |
Jan 30, 2019 | 3.560 | 3.620 | 3.560 | 3.570 | 87,673 | +0.00(+0.00%) |
Jan 29, 2019 | 3.600 | 3.630 | 3.550 | 3.570 | 136,297 | -0.01(-0.28%) |
Jan 28, 2019 | 3.680 | 3.680 | 3.540 | 3.580 | 181,621 | -0.06(-1.65%) |
Jan 25, 2019 | 3.540 | 3.640 | 3.520 | 3.640 | 209,900 | +0.09(+2.54%) |
Jan 24, 2019 | 3.620 | 3.620 | 3.450 | 3.550 | 122,763 | -0.04(-1.11%) |
Jan 23, 2019 | 3.580 | 3.660 | 3.447 | 3.590 | 328,749 | +0.02(+0.56%) |
Jan 22, 2019 | 3.330 | 3.630 | 3.290 | 3.570 | 309,878 | +0.40(+12.62%) |
Jan 18, 2019 | 3.150 | 3.180 | 3.070 | 3.170 | 101,200 | +0.03(+0.96%) |
Jan 17, 2019 | 3.000 | 3.140 | 2.952 | 3.140 | 90,196 | +0.15(+5.02%) |
Jan 16, 2019 | 2.950 | 3.030 | 2.920 | 2.990 | 52,380 | +0.10(+3.46%) |
Jan 15, 2019 | 2.850 | 2.900 | 2.820 | 2.890 | 39,153 | +0.06(+2.12%) |
Jan 14, 2019 | 2.910 | 2.970 | 2.800 | 2.830 | 74,348 | -0.11(-3.74%) |
Jan 11, 2019 | 2.990 | 3.030 | 2.890 | 2.940 | 117,100 | -0.08(-2.65%) |
Jan 10, 2019 | 2.800 | 3.020 | 2.760 | 3.020 | 101,739 | +0.24(+8.63%) |
Jan 09, 2019 | 2.650 | 2.910 | 2.627 | 2.780 | 164,889 | +0.12(+4.51%) |
Jan 08, 2019 | 2.600 | 2.700 | 2.490 | 2.660 | 72,690 | +0.09(+3.50%) |
Jan 07, 2019 | 2.510 | 2.715 | 2.510 | 2.570 | 141,472 | +0.05(+1.98%) |
Jan 04, 2019 | 2.480 | 2.690 | 2.410 | 2.520 | 122,900 | +0.08(+3.28%) |
Jan 03, 2019 | 2.370 | 2.460 | 2.300 | 2.440 | 88,623 | +0.09(+3.83%) |
Jan 02, 2019 | 2.170 | 2.450 | 2.170 | 2.350 | 252,320 | +0.18(+8.29%) |
Dec 31, 2018 | 2.310 | 2.330 | 2.000 | 2.170 | 494,500 | -0.16(-6.87%) |
Dec 28, 2018 | 2.490 | 2.490 | 2.260 | 2.330 | 189,300 | -0.16(-6.43%) |
Dec 27, 2018 | 2.320 | 2.500 | 2.060 | 2.490 | 260,082 | +0.16(+6.87%) |
Dec 26, 2018 | 2.270 | 2.330 | 2.180 | 2.330 | 240,418 | +0.16(+7.37%) |
Dec 24, 2018 | 2.300 | 2.300 | 2.100 | 2.170 | 278,800 | -0.17(-7.26%) |
Dec 21, 2018 | 2.400 | 2.470 | 2.250 | 2.340 | 281,500 | -0.07(-2.90%) |
Dec 20, 2018 | 2.600 | 2.625 | 2.400 | 2.410 | 461,799 | -0.32(-11.72%) |
Dec 19, 2018 | 2.750 | 2.750 | 2.580 | 2.730 | 238,377 | -0.02(-0.73%) |
Dec 18, 2018 | 2.830 | 2.850 | 2.630 | 2.750 | 236,205 | -0.10(-3.51%) |
Dec 17, 2018 | 3.000 | 3.060 | 2.810 | 2.850 | 215,835 | -0.19(-6.25%) |
Dec 14, 2018 | 3.200 | 3.200 | 2.970 | 3.040 | 106,000 | -0.11(-3.49%) |
Dec 13, 2018 | 3.210 | 3.230 | 3.030 | 3.150 | 97,853 | -0.05(-1.56%) |
Dec 12, 2018 | 3.160 | 3.290 | 3.140 | 3.200 | 116,151 | +0.04(+1.27%) |
Dec 11, 2018 | 3.200 | 3.260 | 3.090 | 3.160 | 123,892 | -0.05(-1.56%) |
Dec 10, 2018 | 3.250 | 3.310 | 3.174 | 3.210 | 118,127 | -0.09(-2.73%) |
Dec 07, 2018 | 3.440 | 3.450 | 3.180 | 3.300 | 90,300 | -0.16(-4.62%) |
Dec 06, 2018 | 3.300 | 3.580 | 3.300 | 3.460 | 107,166 | +0.04(+1.17%) |
Dec 04, 2018 | 3.530 | 3.590 | 3.350 | 3.420 | 220,000 | -0.10(-2.84%) |
Dec 03, 2018 | 3.430 | 3.570 | 3.320 | 3.520 | 140,694 | +0.06(+1.73%) |
Nov 30, 2018 | 3.410 | 3.550 | 3.350 | 3.460 | 133,300 | +0.02(+0.58%) |
Nov 29, 2018 | 3.330 | 3.440 | 3.260 | 3.440 | 70,460 | +0.11(+3.30%) |
Nov 28, 2018 | 3.330 | 3.360 | 3.200 | 3.330 | 98,955 | -0.01(-0.30%) |
Nov 27, 2018 | 3.180 | 3.430 | 3.160 | 3.340 | 136,483 | +0.09(+2.77%) |
Nov 26, 2018 | 3.200 | 3.270 | 3.150 | 3.250 | 94,392 | +0.08(+2.69%) |
Nov 23, 2018 | 3.080 | 3.210 | 3.080 | 3.165 | 19,900 | +0.08(+2.43%) |
Nov 21, 2018 | 3.090 | 3.090 | 3.090 | 0 | -0.05(-1.59%) | |
Nov 20, 2018 | 3.050 | 3.240 | 3.050 | 3.140 | 160,013 | +0.04(+1.29%) |
Nov 19, 2018 | 3.290 | 3.300 | 3.030 | 3.100 | 160,243 | -0.22(-6.63%) |
Nov 16, 2018 | 3.350 | 3.400 | 3.260 | 3.320 | 51,900 | -0.09(-2.64%) |
Nov 15, 2018 | 3.250 | 3.530 | 3.220 | 3.410 | 179,853 | +0.16(+4.92%) |
Nov 14, 2018 | 3.200 | 3.300 | 3.160 | 3.250 | 73,362 | +0.06(+1.88%) |
Nov 13, 2018 | 3.070 | 3.270 | 3.040 | 3.190 | 134,596 | +0.05(+1.59%) |
Nov 12, 2018 | 3.310 | 3.310 | 3.050 | 3.140 | 100,876 | -0.19(-5.71%) |
Nov 09, 2018 | 3.350 | 3.450 | 3.300 | 3.330 | 110,300 | -0.06(-1.77%) |
Nov 08, 2018 | 3.550 | 3.550 | 3.370 | 3.390 | 168,976 | -0.13(-3.69%) |
Nov 07, 2018 | 3.200 | 3.590 | 3.090 | 3.520 | 452,070 | +0.44(+14.29%) |
Nov 06, 2018 | 3.080 | 3.080 | 2.900 | 3.080 | 173,050 | +0.00(+0.00%) |
Nov 05, 2018 | 3.100 | 3.123 | 2.950 | 3.080 | 116,325 | -0.01(-0.32%) |
Nov 02, 2018 | 3.070 | 3.100 | 2.910 | 3.090 | 93,100 | +0.04(+1.31%) |