Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 3.759 | 3.811 | 3.699 | 3.789 | 695,436 | +0.05(+1.40%) |
Jan 30, 2019 | 3.759 | 3.759 | 3.699 | 3.736 | 430,293 | -0.02(-0.60%) |
Jan 29, 2019 | 3.766 | 3.863 | 3.692 | 3.759 | 573,401 | +0.01(+0.40%) |
Jan 28, 2019 | 3.744 | 3.804 | 3.662 | 3.744 | 542,117 | -0.09(-2.33%) |
Jan 25, 2019 | 3.833 | 3.900 | 3.774 | 3.833 | 703,956 | +0.00(+0.00%) |
Jan 24, 2019 | 3.692 | 3.953 | 3.617 | 3.833 | 1,263,338 | +0.25(+6.86%) |
Jan 23, 2019 | 3.595 | 3.625 | 3.528 | 3.587 | 359,025 | +0.00(+0.00%) |
Jan 22, 2019 | 3.654 | 3.669 | 3.565 | 3.587 | 365,235 | -0.11(-3.02%) |
Jan 18, 2019 | 3.647 | 3.714 | 3.565 | 3.699 | 627,392 | +0.07(+1.85%) |
Jan 17, 2019 | 3.603 | 3.647 | 3.526 | 3.632 | 674,218 | +0.04(+1.22%) |
Jan 16, 2019 | 3.610 | 3.632 | 3.566 | 3.588 | 329,514 | -0.02(-0.61%) |
Jan 15, 2019 | 3.581 | 3.625 | 3.530 | 3.610 | 398,651 | +0.04(+1.02%) |
Jan 14, 2019 | 3.654 | 3.690 | 3.566 | 3.574 | 350,679 | -0.11(-2.98%) |
Jan 11, 2019 | 3.647 | 3.705 | 3.632 | 3.683 | 254,659 | +0.01(+0.40%) |
Jan 10, 2019 | 3.654 | 3.722 | 3.595 | 3.669 | 417,945 | -0.04(-0.99%) |
Jan 09, 2019 | 3.720 | 3.720 | 3.647 | 3.705 | 350,415 | +0.02(+0.60%) |
Jan 08, 2019 | 3.712 | 3.727 | 3.661 | 3.683 | 370,214 | +0.01(+0.20%) |
Jan 07, 2019 | 3.581 | 3.720 | 3.537 | 3.676 | 547,322 | +0.09(+2.65%) |
Jan 04, 2019 | 3.508 | 3.661 | 3.493 | 3.581 | 601,139 | +0.13(+3.81%) |
Jan 03, 2019 | 3.354 | 3.471 | 3.325 | 3.449 | 529,496 | +0.08(+2.39%) |
Jan 02, 2019 | 3.172 | 3.384 | 3.157 | 3.369 | 429,406 | +0.16(+5.01%) |
Dec 31, 2018 | 3.289 | 3.289 | 3.193 | 3.208 | 712,253 | -0.07(-2.23%) |
Dec 28, 2018 | 3.230 | 3.325 | 3.179 | 3.281 | 778,073 | +0.08(+2.51%) |
Dec 27, 2018 | 3.223 | 3.274 | 3.066 | 3.201 | 568,962 | -0.10(-3.10%) |
Dec 26, 2018 | 3.106 | 3.307 | 3.106 | 3.303 | 645,394 | +0.22(+7.11%) |
Dec 24, 2018 | 3.245 | 3.245 | 3.077 | 3.084 | 441,036 | -0.17(-5.17%) |
Dec 21, 2018 | 3.237 | 3.325 | 3.215 | 3.252 | 850,872 | +0.03(+0.91%) |
Dec 20, 2018 | 3.106 | 3.281 | 3.106 | 3.223 | 795,252 | +0.10(+3.04%) |
Dec 19, 2018 | 3.208 | 3.237 | 3.084 | 3.128 | 930,292 | -0.08(-2.51%) |
Dec 18, 2018 | 3.325 | 3.347 | 3.179 | 3.208 | 749,160 | -0.12(-3.52%) |
Dec 17, 2018 | 3.515 | 3.552 | 3.303 | 3.325 | 1,086,633 | -0.20(-5.80%) |
Dec 14, 2018 | 3.617 | 3.705 | 3.515 | 3.530 | 559,129 | -0.15(-3.98%) |
Dec 13, 2018 | 3.778 | 3.793 | 3.654 | 3.676 | 712,840 | -0.10(-2.52%) |
Dec 12, 2018 | 3.727 | 3.778 | 3.647 | 3.771 | 573,564 | +0.08(+2.18%) |
Dec 11, 2018 | 3.581 | 3.734 | 3.574 | 3.690 | 548,712 | +0.14(+3.91%) |
Dec 10, 2018 | 3.603 | 3.617 | 3.457 | 3.552 | 1,000,841 | -0.07(-2.02%) |
Dec 07, 2018 | 3.654 | 3.727 | 3.581 | 3.625 | 676,948 | +0.01(+0.20%) |
Dec 06, 2018 | 3.712 | 3.712 | 3.530 | 3.617 | 906,884 | -0.15(-4.07%) |
Dec 04, 2018 | 3.983 | 3.983 | 3.756 | 3.771 | 663,264 | -0.26(-6.52%) |
Dec 03, 2018 | 3.961 | 4.049 | 3.807 | 4.034 | 1,262,915 | +0.16(+4.15%) |
Nov 30, 2018 | 3.851 | 3.924 | 3.822 | 3.873 | 729,905 | +0.01(+0.19%) |
Nov 29, 2018 | 3.859 | 3.928 | 3.807 | 3.866 | 683,965 | +0.01(+0.19%) |
Nov 28, 2018 | 3.756 | 3.866 | 3.647 | 3.859 | 1,711,600 | +0.10(+2.72%) |
Nov 27, 2018 | 3.756 | 3.807 | 3.654 | 3.756 | 1,244,552 | +0.00(+0.00%) |
Nov 26, 2018 | 3.764 | 3.822 | 3.720 | 3.756 | 586,398 | +0.01(+0.19%) |
Nov 23, 2018 | 3.800 | 3.833 | 3.742 | 3.749 | 348,942 | -0.07(-1.72%) |
Nov 21, 2018 | 3.815 | 3.815 | 3.815 | 0 | +0.10(+2.76%) | |
Nov 20, 2018 | 3.895 | 3.895 | 3.712 | 3.712 | 806,945 | -0.21(-5.40%) |
Nov 19, 2018 | 3.946 | 4.019 | 3.888 | 3.924 | 418,224 | +0.01(+0.37%) |
Nov 16, 2018 | 3.873 | 3.917 | 3.844 | 3.910 | 299,953 | +0.01(+0.19%) |
Nov 15, 2018 | 3.837 | 3.924 | 3.822 | 3.902 | 381,186 | +0.05(+1.33%) |
Nov 14, 2018 | 3.975 | 4.005 | 3.844 | 3.851 | 373,359 | -0.10(-2.59%) |
Nov 13, 2018 | 3.866 | 4.005 | 3.851 | 3.954 | 606,633 | +0.11(+2.85%) |
Nov 12, 2018 | 3.902 | 3.902 | 3.844 | 3.844 | 351,888 | -0.04(-1.13%) |
Nov 09, 2018 | 3.910 | 3.961 | 3.800 | 3.888 | 390,131 | -0.04(-0.93%) |
Nov 08, 2018 | 3.917 | 3.961 | 3.902 | 3.924 | 359,252 | -0.01(-0.19%) |
Nov 07, 2018 | 3.844 | 3.939 | 3.815 | 3.932 | 612,859 | +0.09(+2.48%) |
Nov 06, 2018 | 3.859 | 3.888 | 3.807 | 3.837 | 440,338 | -0.03(-0.76%) |
Nov 05, 2018 | 3.946 | 3.946 | 3.807 | 3.866 | 528,340 | -0.04(-0.94%) |
Nov 02, 2018 | 3.968 | 4.005 | 3.851 | 3.902 | 828,157 | -0.07(-1.66%) |