Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 3.610 | 3.630 | 3.560 | 3.590 | 33,504 | -0.01(-0.28%) |
Jan 30, 2019 | 3.530 | 3.620 | 3.480 | 3.600 | 70,303 | +0.10(+2.86%) |
Jan 29, 2019 | 3.510 | 3.550 | 3.430 | 3.500 | 48,484 | +0.00(+0.00%) |
Jan 28, 2019 | 3.500 | 3.540 | 3.410 | 3.500 | 232,122 | +0.00(+0.00%) |
Jan 25, 2019 | 3.420 | 3.530 | 3.400 | 3.500 | 167,575 | +0.06(+1.74%) |
Jan 24, 2019 | 3.440 | 3.500 | 3.410 | 3.440 | 49,176 | -0.02(-0.58%) |
Jan 23, 2019 | 3.330 | 3.460 | 3.250 | 3.460 | 117,540 | +0.21(+6.46%) |
Jan 22, 2019 | 3.500 | 3.500 | 3.150 | 3.250 | 338,115 | -0.24(-6.88%) |
Jan 21, 2019 | 3.350 | 3.540 | 3.330 | 3.490 | 99,401 | +0.22(+6.73%) |
Jan 18, 2019 | 3.160 | 3.330 | 3.160 | 3.270 | 115,502 | +0.10(+3.15%) |
Jan 17, 2019 | 3.150 | 3.170 | 3.100 | 3.170 | 55,010 | +0.05(+1.60%) |
Jan 16, 2019 | 3.070 | 3.210 | 3.050 | 3.120 | 136,468 | +0.08(+2.63%) |
Jan 15, 2019 | 2.900 | 3.100 | 2.790 | 3.040 | 216,366 | -0.05(-1.62%) |
Jan 14, 2019 | 3.100 | 3.120 | 2.900 | 3.090 | 113,920 | -0.01(-0.32%) |
Jan 11, 2019 | 3.050 | 3.150 | 3.000 | 3.100 | 122,719 | +0.10(+3.33%) |
Jan 10, 2019 | 2.970 | 3.010 | 2.970 | 3.000 | 50,310 | +0.01(+0.33%) |
Jan 09, 2019 | 3.010 | 3.020 | 2.930 | 2.990 | 85,656 | +0.00(+0.00%) |
Jan 08, 2019 | 3.040 | 3.050 | 2.940 | 2.990 | 186,442 | +0.01(+0.34%) |
Jan 07, 2019 | 2.800 | 3.150 | 2.750 | 2.980 | 359,617 | +0.43(+16.86%) |
Jan 04, 2019 | 2.580 | 2.580 | 2.510 | 2.550 | 25,204 | -0.04(-1.54%) |
Jan 03, 2019 | 2.650 | 2.650 | 2.590 | 2.590 | 33,322 | -0.05(-1.89%) |
Jan 02, 2019 | 2.730 | 2.730 | 2.550 | 2.640 | 25,606 | -0.03(-1.12%) |
Dec 31, 2018 | 2.670 | 2.670 | 2.670 | 0 | +0.20(+8.10%) | |
Dec 28, 2018 | 2.450 | 2.500 | 2.410 | 2.470 | 25,976 | +0.02(+0.82%) |
Dec 27, 2018 | 2.500 | 2.500 | 2.360 | 2.450 | 49,243 | -0.10(-3.92%) |
Dec 24, 2018 | 2.550 | 2.550 | 2.550 | 0 | +0.02(+0.79%) | |
Dec 21, 2018 | 2.650 | 2.660 | 2.510 | 2.530 | 35,375 | -0.10(-3.80%) |
Dec 20, 2018 | 2.670 | 2.720 | 2.620 | 2.630 | 29,874 | -0.06(-2.23%) |
Dec 19, 2018 | 2.650 | 2.800 | 2.650 | 2.690 | 45,420 | +0.01(+0.37%) |
Dec 18, 2018 | 2.620 | 2.830 | 2.620 | 2.680 | 95,983 | +0.03(+1.13%) |
Dec 17, 2018 | 2.760 | 2.780 | 2.610 | 2.650 | 58,371 | -0.09(-3.28%) |
Dec 14, 2018 | 2.770 | 2.850 | 2.740 | 2.740 | 42,080 | -0.04(-1.44%) |
Dec 13, 2018 | 2.780 | 2.850 | 2.710 | 2.780 | 45,555 | +0.00(+0.00%) |
Dec 12, 2018 | 2.760 | 2.800 | 2.750 | 2.780 | 49,371 | +0.04(+1.46%) |
Dec 11, 2018 | 2.800 | 2.800 | 2.700 | 2.740 | 54,672 | -0.07(-2.49%) |
Dec 10, 2018 | 2.970 | 2.970 | 2.730 | 2.810 | 75,502 | -0.12(-4.10%) |
Dec 07, 2018 | 2.950 | 2.990 | 2.910 | 2.930 | 16,310 | -0.01(-0.34%) |
Dec 06, 2018 | 3.000 | 3.000 | 2.790 | 2.940 | 104,278 | -0.06(-2.00%) |
Dec 05, 2018 | 2.970 | 3.000 | 2.890 | 3.000 | 32,400 | +0.05(+1.69%) |
Dec 04, 2018 | 2.990 | 3.020 | 2.820 | 2.950 | 80,259 | -0.03(-1.01%) |
Dec 03, 2018 | 2.800 | 3.050 | 2.780 | 2.980 | 110,841 | +0.25(+9.16%) |
Nov 30, 2018 | 2.840 | 2.840 | 2.690 | 2.730 | 40,005 | -0.11(-3.87%) |
Nov 29, 2018 | 2.850 | 2.860 | 2.710 | 2.840 | 54,680 | -0.01(-0.35%) |
Nov 28, 2018 | 2.900 | 2.900 | 2.800 | 2.850 | 27,849 | -0.03(-1.04%) |
Nov 27, 2018 | 3.000 | 3.000 | 2.870 | 2.880 | 29,488 | -0.10(-3.36%) |
Nov 26, 2018 | 2.980 | 3.000 | 2.970 | 2.980 | 23,551 | +0.01(+0.34%) |
Nov 23, 2018 | 2.880 | 2.990 | 2.870 | 2.970 | 80,753 | +0.12(+4.21%) |
Nov 22, 2018 | 2.860 | 2.860 | 2.750 | 2.850 | 18,911 | +0.05(+1.79%) |
Nov 21, 2018 | 2.880 | 2.880 | 2.800 | 2.800 | 16,740 | +0.07(+2.56%) |
Nov 20, 2018 | 2.850 | 2.880 | 2.670 | 2.730 | 70,380 | -0.12(-4.21%) |
Nov 19, 2018 | 2.920 | 2.920 | 2.850 | 2.850 | 12,600 | -0.06(-2.06%) |
Nov 16, 2018 | 2.920 | 3.000 | 2.900 | 2.910 | 20,589 | +0.00(+0.00%) |
Nov 15, 2018 | 2.880 | 2.920 | 2.870 | 2.910 | 15,700 | +0.04(+1.39%) |
Nov 14, 2018 | 2.960 | 2.960 | 2.850 | 2.870 | 28,173 | -0.09(-3.04%) |
Nov 13, 2018 | 2.960 | 2.980 | 2.950 | 2.960 | 11,850 | +0.01(+0.34%) |
Nov 12, 2018 | 2.980 | 3.170 | 2.850 | 2.950 | 65,139 | +0.08(+2.79%) |
Nov 09, 2018 | 2.920 | 2.920 | 2.850 | 2.870 | 10,100 | -0.05(-1.71%) |
Nov 08, 2018 | 2.960 | 2.980 | 2.910 | 2.920 | 10,690 | -0.05(-1.68%) |
Nov 07, 2018 | 2.980 | 2.990 | 2.940 | 2.970 | 21,225 | +0.00(+0.00%) |
Nov 06, 2018 | 3.000 | 3.000 | 2.950 | 2.970 | 15,502 | +0.01(+0.34%) |
Nov 05, 2018 | 2.940 | 2.960 | 2.920 | 2.960 | 7,490 | +0.02(+0.68%) |
Nov 02, 2018 | 2.920 | 2.960 | 2.920 | 2.940 | 14,244 | +0.01(+0.34%) |