Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 4.390 | 4.500 | 4.370 | 4.400 | 656,614 | -0.01(-0.23%) |
Jan 30, 2019 | 4.480 | 4.500 | 4.320 | 4.410 | 472,650 | -0.03(-0.68%) |
Jan 29, 2019 | 4.350 | 4.485 | 4.208 | 4.440 | 944,303 | +0.19(+4.47%) |
Jan 28, 2019 | 4.480 | 4.620 | 4.220 | 4.250 | 1,151,465 | -0.22(-4.92%) |
Jan 25, 2019 | 4.280 | 4.520 | 4.180 | 4.470 | 1,748,200 | +0.22(+5.18%) |
Jan 24, 2019 | 4.410 | 4.410 | 4.130 | 4.250 | 849,928 | -0.17(-3.85%) |
Jan 23, 2019 | 4.500 | 4.610 | 4.120 | 4.420 | 3,011,385 | +0.45(+11.34%) |
Jan 22, 2019 | 3.910 | 4.060 | 3.880 | 3.970 | 798,838 | +0.10(+2.58%) |
Jan 18, 2019 | 3.820 | 3.930 | 3.550 | 3.870 | 1,079,400 | +0.03(+0.78%) |
Jan 17, 2019 | 3.860 | 3.910 | 3.730 | 3.840 | 453,685 | -0.04(-1.03%) |
Jan 16, 2019 | 3.980 | 4.050 | 3.795 | 3.880 | 885,414 | -0.06(-1.52%) |
Jan 15, 2019 | 3.940 | 4.017 | 3.830 | 3.940 | 661,970 | +0.00(+0.00%) |
Jan 14, 2019 | 3.980 | 4.060 | 3.860 | 3.940 | 998,708 | -0.06(-1.50%) |
Jan 11, 2019 | 3.810 | 4.120 | 3.780 | 4.000 | 1,208,400 | +0.15(+3.90%) |
Jan 10, 2019 | 3.700 | 3.930 | 3.700 | 3.850 | 407,455 | +0.11(+2.94%) |
Jan 09, 2019 | 3.640 | 3.750 | 3.600 | 3.740 | 372,517 | +0.12(+3.31%) |
Jan 08, 2019 | 3.590 | 3.670 | 3.540 | 3.620 | 315,230 | +0.07(+1.97%) |
Jan 07, 2019 | 3.430 | 3.595 | 3.420 | 3.550 | 556,987 | +0.12(+3.50%) |
Jan 04, 2019 | 3.360 | 3.480 | 3.310 | 3.430 | 385,100 | +0.11(+3.31%) |
Jan 03, 2019 | 3.460 | 3.520 | 3.290 | 3.320 | 508,339 | -0.18(-5.14%) |
Jan 02, 2019 | 3.360 | 3.550 | 3.280 | 3.500 | 696,271 | +0.09(+2.64%) |
Dec 31, 2018 | 3.450 | 3.490 | 3.340 | 3.410 | 503,800 | -0.04(-1.16%) |
Dec 28, 2018 | 3.310 | 3.500 | 3.230 | 3.450 | 758,000 | +0.14(+4.23%) |
Dec 27, 2018 | 3.240 | 3.380 | 3.230 | 3.310 | 629,387 | -0.05(-1.49%) |
Dec 26, 2018 | 3.320 | 3.378 | 3.165 | 3.360 | 1,366,333 | +0.05(+1.51%) |
Dec 24, 2018 | 3.360 | 3.375 | 3.260 | 3.310 | 422,000 | -0.08(-2.36%) |
Dec 21, 2018 | 3.490 | 3.580 | 3.260 | 3.390 | 3,281,500 | -0.02(-0.59%) |
Dec 20, 2018 | 3.620 | 3.730 | 3.230 | 3.410 | 3,240,470 | -0.20(-5.54%) |
Dec 19, 2018 | 3.640 | 3.740 | 3.510 | 3.610 | 1,612,618 | -0.03(-0.82%) |
Dec 18, 2018 | 3.710 | 3.780 | 3.580 | 3.640 | 670,801 | -0.01(-0.27%) |
Dec 17, 2018 | 3.780 | 3.800 | 3.620 | 3.650 | 770,203 | -0.13(-3.44%) |
Dec 14, 2018 | 3.750 | 3.820 | 3.740 | 3.780 | 699,000 | -0.01(-0.26%) |
Dec 13, 2018 | 3.910 | 3.920 | 3.780 | 3.790 | 492,376 | -0.09(-2.32%) |
Dec 12, 2018 | 3.960 | 4.015 | 3.870 | 3.880 | 503,296 | -0.03(-0.77%) |
Dec 11, 2018 | 4.010 | 4.010 | 3.850 | 3.910 | 524,591 | -0.06(-1.51%) |
Dec 10, 2018 | 3.830 | 4.000 | 3.820 | 3.970 | 658,556 | +0.12(+3.12%) |
Dec 07, 2018 | 3.900 | 3.910 | 3.760 | 3.850 | 612,100 | -0.08(-2.04%) |
Dec 06, 2018 | 3.920 | 3.940 | 3.750 | 3.930 | 870,173 | -0.04(-1.01%) |
Dec 04, 2018 | 4.000 | 4.035 | 3.820 | 3.970 | 742,100 | -0.03(-0.75%) |
Dec 03, 2018 | 4.110 | 4.130 | 3.960 | 4.000 | 1,219,066 | -0.10(-2.44%) |
Nov 30, 2018 | 4.020 | 4.235 | 4.010 | 4.100 | 917,700 | +0.04(+0.99%) |
Nov 29, 2018 | 4.150 | 4.230 | 4.045 | 4.060 | 546,679 | -0.13(-3.10%) |
Nov 28, 2018 | 4.260 | 4.320 | 4.190 | 4.190 | 649,367 | -0.08(-1.87%) |
Nov 27, 2018 | 4.390 | 4.390 | 4.240 | 4.270 | 381,011 | -0.17(-3.83%) |
Nov 26, 2018 | 4.580 | 4.580 | 4.220 | 4.440 | 717,297 | -0.07(-1.55%) |
Nov 23, 2018 | 4.250 | 4.600 | 4.250 | 4.510 | 268,600 | +0.21(+4.88%) |
Nov 21, 2018 | 4.300 | 4.300 | 4.300 | 0 | +0.07(+1.65%) | |
Nov 20, 2018 | 4.420 | 4.450 | 4.150 | 4.230 | 830,511 | -0.23(-5.16%) |
Nov 19, 2018 | 4.660 | 4.690 | 4.430 | 4.460 | 651,580 | -0.25(-5.31%) |
Nov 16, 2018 | 4.590 | 4.739 | 4.555 | 4.710 | 600,700 | +0.10(+2.17%) |
Nov 15, 2018 | 4.560 | 4.650 | 4.500 | 4.610 | 340,156 | +0.02(+0.44%) |
Nov 14, 2018 | 4.820 | 4.820 | 4.540 | 4.590 | 329,747 | -0.17(-3.57%) |
Nov 13, 2018 | 4.810 | 4.850 | 4.670 | 4.760 | 486,411 | +0.00(+0.00%) |
Nov 12, 2018 | 4.980 | 5.060 | 4.730 | 4.760 | 809,108 | -0.25(-4.99%) |
Nov 09, 2018 | 5.150 | 5.270 | 5.000 | 5.010 | 856,700 | -0.21(-4.02%) |
Nov 08, 2018 | 5.200 | 5.260 | 5.080 | 5.220 | 892,171 | -0.02(-0.38%) |
Nov 07, 2018 | 5.000 | 5.300 | 4.940 | 5.240 | 2,369,304 | +0.36(+7.38%) |
Nov 06, 2018 | 4.800 | 4.900 | 4.720 | 4.880 | 787,582 | +0.09(+1.88%) |
Nov 05, 2018 | 4.750 | 4.790 | 4.650 | 4.790 | 878,518 | +0.04(+0.84%) |
Nov 02, 2018 | 4.690 | 4.750 | 4.530 | 4.750 | 1,290,700 | +0.06(+1.28%) |