Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 3.771 | 3.771 | 3.626 | 3.683 | 5,679 | +0.01(+0.31%) |
Jan 30, 2019 | 3.519 | 3.797 | 3.519 | 3.672 | 3,068 | +0.10(+2.86%) |
Jan 29, 2019 | 3.825 | 3.825 | 3.570 | 3.570 | 1,988 | -0.30(-7.74%) |
Jan 28, 2019 | 3.893 | 3.938 | 3.683 | 3.869 | 35,021 | +0.47(+13.81%) |
Jan 25, 2019 | 4.006 | 4.006 | 3.400 | 3.400 | 2,470 | -0.48(-12.41%) |
Jan 24, 2019 | 3.882 | 3.882 | 3.882 | 3.882 | 312 | -0.01(-0.29%) |
Jan 23, 2019 | 3.876 | 3.967 | 3.876 | 3.893 | 3,976 | +0.21(+5.69%) |
Jan 22, 2019 | 3.683 | 3.683 | 3.683 | 3.683 | 2,140 | +0.00(+0.00%) |
Jan 17, 2019 | 3.683 | 3.683 | 3.683 | 0 | -0.15(-3.84%) | |
Jan 16, 2019 | 3.634 | 3.842 | 3.604 | 3.830 | 5,993 | +0.11(+2.89%) |
Jan 15, 2019 | 3.723 | 3.723 | 3.723 | 3 | +0.00(+0.00%) | |
Jan 14, 2019 | 3.666 | 3.853 | 3.666 | 3.723 | 3,725 | +0.10(+2.66%) |
Jan 11, 2019 | 3.627 | 3.627 | 3.627 | 86 | +0.00(+0.00%) | |
Jan 10, 2019 | 3.457 | 3.655 | 3.406 | 3.627 | 12,236 | +0.23(+6.67%) |
Jan 09, 2019 | 3.406 | 3.496 | 3.400 | 3.400 | 10,101 | -0.30(-8.12%) |
Jan 08, 2019 | 3.570 | 3.700 | 3.570 | 3.700 | 1,973 | +0.13(+3.65%) |
Jan 07, 2019 | 3.570 | 3.570 | 3.570 | 3.570 | 3,282 | +0.15(+4.48%) |
Jan 04, 2019 | 3.440 | 3.440 | 3.417 | 3.417 | 882 | +0.02(+0.50%) |
Jan 03, 2019 | 3.173 | 3.485 | 3.088 | 3.400 | 6,780 | -0.06(-1.64%) |
Jan 02, 2019 | 3.173 | 3.502 | 3.173 | 3.457 | 2,202 | -0.08(-2.24%) |
Dec 31, 2018 | 3.723 | 3.723 | 3.525 | 3.536 | 12,176 | +0.02(+0.64%) |
Dec 28, 2018 | 3.513 | 3.519 | 3.513 | 3.513 | 18,706 | +0.11(+3.33%) |
Dec 27, 2018 | 3.043 | 3.528 | 3.043 | 3.400 | 8,132 | -0.45(-11.76%) |
Dec 26, 2018 | 3.944 | 4.057 | 3.853 | 3.853 | 2,850 | +0.44(+12.96%) |
Dec 24, 2018 | 3.168 | 3.411 | 3.168 | 3.411 | 4,764 | +0.35(+11.28%) |
Dec 21, 2018 | 3.309 | 3.400 | 3.066 | 3.066 | 20,471 | -0.33(-9.83%) |
Dec 20, 2018 | 3.287 | 3.559 | 3.202 | 3.400 | 18,316 | +0.28(+9.09%) |
Dec 19, 2018 | 3.236 | 3.236 | 3.081 | 3.117 | 2,280 | -0.23(-6.78%) |
Dec 18, 2018 | 3.100 | 3.389 | 3.015 | 3.343 | 35,734 | +0.15(+4.80%) |
Dec 17, 2018 | 3.389 | 3.389 | 3.117 | 3.190 | 12,187 | -0.14(-4.09%) |
Dec 14, 2018 | 3.122 | 3.326 | 3.117 | 3.326 | 3,000 | +0.03(+0.84%) |
Dec 13, 2018 | 3.057 | 3.315 | 3.057 | 3.299 | 21,710 | +0.26(+8.40%) |
Dec 12, 2018 | 3.202 | 3.275 | 3.015 | 3.043 | 25,449 | -0.16(-4.96%) |
Dec 11, 2018 | 3.389 | 3.455 | 3.202 | 3.202 | 23,693 | -0.20(-5.83%) |
Dec 10, 2018 | 3.434 | 3.513 | 3.298 | 3.400 | 128,858 | -0.06(-1.64%) |
Dec 07, 2018 | 3.457 | 3.967 | 3.400 | 3.457 | 22,236 | +0.07(+2.01%) |
Dec 06, 2018 | 3.587 | 3.587 | 3.257 | 3.389 | 30,117 | -0.26(-7.14%) |
Dec 04, 2018 | 3.632 | 3.825 | 3.632 | 3.649 | 14,118 | -0.07(-1.98%) |
Dec 03, 2018 | 3.814 | 3.814 | 3.683 | 3.723 | 35,907 | -0.13(-3.38%) |
Nov 30, 2018 | 3.859 | 3.859 | 3.853 | 3.853 | 705 | -0.03(-0.87%) |
Nov 29, 2018 | 3.853 | 3.955 | 3.853 | 3.887 | 6,531 | +0.03(+0.88%) |
Nov 28, 2018 | 3.853 | 3.853 | 3.853 | 19 | +0.00(+0.00%) | |
Nov 27, 2018 | 3.831 | 3.853 | 3.793 | 3.853 | 13,200 | +0.03(+0.69%) |
Nov 26, 2018 | 3.859 | 4.035 | 3.827 | 3.827 | 9,884 | -0.01(-0.25%) |
Nov 23, 2018 | 3.740 | 3.836 | 3.740 | 3.836 | 1,058 | -0.03(-0.69%) |
Nov 21, 2018 | 3.863 | 3.863 | 3.863 | 0 | +0.12(+3.29%) | |
Nov 20, 2018 | 3.683 | 3.842 | 3.683 | 3.740 | 11,898 | +0.05(+1.23%) |
Nov 19, 2018 | 3.876 | 3.876 | 3.683 | 3.695 | 18,727 | -0.18(-4.75%) |
Nov 16, 2018 | 3.904 | 4.080 | 3.746 | 3.879 | 19,412 | -0.10(-2.49%) |
Nov 15, 2018 | 3.967 | 4.101 | 3.893 | 3.978 | 16,890 | +0.01(+0.29%) |
Nov 14, 2018 | 4.137 | 4.193 | 3.967 | 3.967 | 23,984 | -0.14(-3.40%) |
Nov 13, 2018 | 4.195 | 4.199 | 4.091 | 4.106 | 22,714 | -0.13(-3.06%) |
Nov 12, 2018 | 4.142 | 4.363 | 3.970 | 4.236 | 42,836 | +0.21(+5.28%) |
Nov 09, 2018 | 4.108 | 4.137 | 3.910 | 4.023 | 33,001 | +0.06(+1.43%) |
Nov 08, 2018 | 4.137 | 4.154 | 3.904 | 3.967 | 50,894 | -0.04(-0.99%) |
Nov 07, 2018 | 3.995 | 4.159 | 3.882 | 4.006 | 32,484 | +0.09(+2.25%) |
Nov 06, 2018 | 3.791 | 3.933 | 3.740 | 3.918 | 13,459 | +0.18(+4.76%) |
Nov 05, 2018 | 4.012 | 4.023 | 3.740 | 3.740 | 19,730 | -0.17(-4.35%) |
Nov 02, 2018 | 3.961 | 4.023 | 3.876 | 3.910 | 27,883 | -0.06(-1.43%) |