Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 3.380 | 3.630 | 3.370 | 3.400 | 34,977 | +0.10(+3.03%) |
Jan 30, 2019 | 3.420 | 3.660 | 3.300 | 3.300 | 49,421 | -0.14(-4.07%) |
Jan 29, 2019 | 3.550 | 3.650 | 3.430 | 3.440 | 39,269 | -0.04(-1.15%) |
Jan 28, 2019 | 3.440 | 3.750 | 3.430 | 3.480 | 85,616 | +0.05(+1.46%) |
Jan 25, 2019 | 3.710 | 3.800 | 3.430 | 3.430 | 35,700 | -0.22(-6.03%) |
Jan 24, 2019 | 3.810 | 3.810 | 3.650 | 3.650 | 6,473 | -0.20(-5.19%) |
Jan 23, 2019 | 3.880 | 3.990 | 3.670 | 3.850 | 46,059 | +0.02(+0.52%) |
Jan 22, 2019 | 3.980 | 3.980 | 3.820 | 3.830 | 12,023 | -0.17(-4.25%) |
Jan 18, 2019 | 3.910 | 4.000 | 3.820 | 4.000 | 25,900 | +0.10(+2.56%) |
Jan 17, 2019 | 3.750 | 4.000 | 3.750 | 3.900 | 43,209 | +0.10(+2.63%) |
Jan 16, 2019 | 4.000 | 4.000 | 3.635 | 3.800 | 17,829 | -0.15(-3.80%) |
Jan 15, 2019 | 3.680 | 3.971 | 3.585 | 3.950 | 40,111 | +0.24(+6.47%) |
Jan 14, 2019 | 3.810 | 3.840 | 3.600 | 3.710 | 11,502 | -0.04(-1.07%) |
Jan 11, 2019 | 3.910 | 3.940 | 3.750 | 3.750 | 19,400 | -0.24(-6.02%) |
Jan 10, 2019 | 3.930 | 3.990 | 3.790 | 3.990 | 23,095 | +0.13(+3.37%) |
Jan 09, 2019 | 3.990 | 4.050 | 3.796 | 3.860 | 52,450 | -0.13(-3.26%) |
Jan 08, 2019 | 3.920 | 4.000 | 3.770 | 3.990 | 20,850 | +0.08(+2.05%) |
Jan 07, 2019 | 4.000 | 4.000 | 3.500 | 3.910 | 14,598 | +0.02(+0.51%) |
Jan 04, 2019 | 3.890 | 4.040 | 3.880 | 3.890 | 10,200 | -0.02(-0.64%) |
Jan 03, 2019 | 4.020 | 4.150 | 3.830 | 3.915 | 20,216 | -0.24(-5.66%) |
Jan 02, 2019 | 4.190 | 4.225 | 3.990 | 4.150 | 52,258 | -0.04(-0.95%) |
Dec 31, 2018 | 4.050 | 4.190 | 3.950 | 4.190 | 62,700 | +0.13(+3.20%) |
Dec 28, 2018 | 4.150 | 4.150 | 3.840 | 4.060 | 90,600 | -0.05(-1.22%) |
Dec 27, 2018 | 3.920 | 4.190 | 3.830 | 4.110 | 65,296 | +0.18(+4.58%) |
Dec 26, 2018 | 4.000 | 4.150 | 3.840 | 3.930 | 41,832 | -0.04(-1.01%) |
Dec 24, 2018 | 3.880 | 4.070 | 3.460 | 3.970 | 33,600 | +0.19(+5.03%) |
Dec 21, 2018 | 3.430 | 3.780 | 3.160 | 3.780 | 131,200 | +0.41(+12.17%) |
Dec 20, 2018 | 3.500 | 3.500 | 3.250 | 3.370 | 118,498 | -0.11(-3.16%) |
Dec 19, 2018 | 3.390 | 3.480 | 3.390 | 3.480 | 92,529 | +0.07(+2.05%) |
Dec 18, 2018 | 3.800 | 3.950 | 3.260 | 3.410 | 297,717 | -0.64(-15.80%) |
Dec 17, 2018 | 4.000 | 4.900 | 3.630 | 4.050 | 5,337,527 | +0.51(+14.41%) |
Dec 14, 2018 | 3.820 | 3.820 | 3.500 | 3.540 | 12,900 | -0.31(-8.05%) |
Dec 13, 2018 | 3.850 | 3.850 | 3.650 | 3.850 | 10,268 | +0.00(+0.00%) |
Dec 12, 2018 | 3.680 | 3.850 | 3.530 | 3.850 | 27,318 | +0.28(+7.84%) |
Dec 11, 2018 | 3.870 | 3.890 | 3.560 | 3.570 | 18,509 | -0.28(-7.27%) |
Dec 10, 2018 | 3.700 | 3.850 | 3.460 | 3.850 | 11,249 | +0.31(+8.76%) |
Dec 07, 2018 | 3.840 | 3.840 | 3.500 | 3.540 | 11,300 | -0.34(-8.76%) |
Dec 06, 2018 | 3.910 | 3.970 | 3.514 | 3.880 | 45,451 | +0.03(+0.78%) |
Dec 04, 2018 | 3.600 | 3.900 | 3.600 | 3.850 | 51,100 | +0.26(+7.24%) |
Dec 03, 2018 | 3.600 | 3.687 | 3.500 | 3.590 | 29,926 | +0.09(+2.57%) |
Nov 30, 2018 | 3.380 | 3.600 | 3.380 | 3.500 | 22,500 | +0.08(+2.34%) |
Nov 29, 2018 | 3.573 | 3.590 | 3.397 | 3.420 | 7,775 | -0.03(-0.80%) |
Nov 28, 2018 | 3.354 | 3.460 | 3.250 | 3.447 | 10,815 | -0.04(-1.04%) |
Nov 27, 2018 | 3.484 | 3.484 | 3.484 | 3.484 | 182 | +0.25(+7.85%) |
Nov 26, 2018 | 3.260 | 3.490 | 3.200 | 3.230 | 9,364 | +0.03(+0.94%) |
Nov 23, 2018 | 3.400 | 3.440 | 3.200 | 3.200 | 30,600 | -0.22(-6.43%) |
Nov 21, 2018 | 3.420 | 3.420 | 3.420 | 0 | +0.01(+0.29%) | |
Nov 20, 2018 | 3.530 | 3.530 | 3.360 | 3.410 | 9,723 | -0.19(-5.28%) |
Nov 19, 2018 | 3.450 | 3.750 | 3.317 | 3.600 | 33,127 | +0.10(+2.86%) |
Nov 16, 2018 | 3.500 | 3.530 | 3.370 | 3.500 | 15,600 | +0.13(+3.86%) |
Nov 15, 2018 | 3.310 | 3.510 | 3.310 | 3.370 | 8,592 | -0.04(-1.17%) |
Nov 14, 2018 | 3.370 | 3.473 | 3.370 | 3.410 | 10,085 | +0.02(+0.59%) |
Nov 13, 2018 | 3.421 | 3.507 | 3.350 | 3.390 | 23,305 | -0.02(-0.59%) |
Nov 12, 2018 | 3.410 | 3.470 | 3.410 | 3.410 | 11,139 | +0.01(+0.29%) |
Nov 09, 2018 | 3.570 | 3.700 | 3.400 | 3.400 | 29,300 | -0.10(-2.86%) |
Nov 08, 2018 | 3.380 | 3.690 | 3.380 | 3.500 | 13,447 | -0.06(-1.69%) |
Nov 07, 2018 | 3.560 | 3.800 | 3.380 | 3.560 | 45,818 | -0.32(-8.25%) |
Nov 06, 2018 | 3.860 | 3.915 | 3.550 | 3.880 | 12,087 | +0.05(+1.31%) |
Nov 05, 2018 | 3.970 | 3.970 | 3.760 | 3.830 | 30,292 | -0.07(-1.79%) |
Nov 02, 2018 | 3.530 | 3.900 | 3.530 | 3.900 | 29,500 | +0.31(+8.64%) |