Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 3.950 | 4.040 | 3.930 | 4.030 | 1,190,325 | +0.13(+3.33%) |
Jan 30, 2019 | 3.860 | 3.970 | 3.760 | 3.900 | 1,522,870 | +0.15(+4.00%) |
Jan 29, 2019 | 3.730 | 3.750 | 3.660 | 3.750 | 805,168 | +0.15(+4.17%) |
Jan 28, 2019 | 3.600 | 3.660 | 3.590 | 3.600 | 524,782 | +0.00(+0.00%) |
Jan 25, 2019 | 3.540 | 3.640 | 3.540 | 3.600 | 776,600 | +0.13(+3.75%) |
Jan 24, 2019 | 3.450 | 3.500 | 3.440 | 3.470 | 364,894 | +0.02(+0.58%) |
Jan 23, 2019 | 3.450 | 3.485 | 3.435 | 3.450 | 559,750 | +0.00(+0.00%) |
Jan 22, 2019 | 3.360 | 3.480 | 3.360 | 3.450 | 1,336,046 | +0.11(+3.29%) |
Jan 18, 2019 | 3.480 | 3.480 | 3.320 | 3.340 | 1,404,400 | -0.17(-4.84%) |
Jan 17, 2019 | 3.520 | 3.580 | 3.480 | 3.510 | 470,091 | -0.02(-0.57%) |
Jan 16, 2019 | 3.500 | 3.590 | 3.490 | 3.530 | 602,404 | +0.01(+0.28%) |
Jan 15, 2019 | 3.670 | 3.670 | 3.470 | 3.520 | 755,874 | -0.15(-4.09%) |
Jan 14, 2019 | 3.710 | 3.730 | 3.650 | 3.670 | 567,952 | -0.04(-1.08%) |
Jan 11, 2019 | 3.750 | 3.760 | 3.690 | 3.710 | 437,400 | -0.03(-0.80%) |
Jan 10, 2019 | 3.900 | 3.940 | 3.730 | 3.740 | 899,398 | -0.18(-4.59%) |
Jan 09, 2019 | 3.880 | 3.950 | 3.870 | 3.920 | 627,644 | +0.07(+1.82%) |
Jan 08, 2019 | 3.690 | 3.870 | 3.670 | 3.850 | 738,786 | +0.15(+4.05%) |
Jan 07, 2019 | 3.800 | 3.840 | 3.670 | 3.700 | 598,334 | -0.08(-2.12%) |
Jan 04, 2019 | 3.770 | 3.840 | 3.730 | 3.780 | 770,300 | -0.01(-0.26%) |
Jan 03, 2019 | 3.710 | 3.820 | 3.680 | 3.790 | 823,384 | +0.11(+2.99%) |
Jan 02, 2019 | 3.670 | 3.770 | 3.615 | 3.680 | 969,417 | +0.04(+1.10%) |
Dec 31, 2018 | 3.600 | 3.660 | 3.550 | 3.640 | 590,100 | +0.06(+1.68%) |
Dec 28, 2018 | 3.630 | 3.710 | 3.520 | 3.580 | 1,087,000 | -0.09(-2.45%) |
Dec 27, 2018 | 3.700 | 3.750 | 3.580 | 3.670 | 1,106,448 | +0.02(+0.55%) |
Dec 26, 2018 | 3.700 | 3.740 | 3.620 | 3.650 | 614,290 | +0.01(+0.27%) |
Dec 24, 2018 | 3.590 | 3.700 | 3.580 | 3.640 | 768,600 | +0.09(+2.54%) |
Dec 21, 2018 | 3.620 | 3.645 | 3.490 | 3.550 | 3,116,800 | -0.07(-1.93%) |
Dec 20, 2018 | 3.390 | 3.660 | 3.360 | 3.620 | 1,685,574 | +0.36(+11.04%) |
Dec 19, 2018 | 3.530 | 3.690 | 3.260 | 3.260 | 2,311,404 | -0.22(-6.32%) |
Dec 18, 2018 | 3.320 | 3.580 | 3.300 | 3.480 | 1,571,990 | +0.15(+4.50%) |
Dec 17, 2018 | 3.310 | 3.400 | 3.300 | 3.330 | 1,069,911 | +0.02(+0.60%) |
Dec 14, 2018 | 3.330 | 3.360 | 3.270 | 3.310 | 495,400 | -0.06(-1.78%) |
Dec 13, 2018 | 3.280 | 3.390 | 3.280 | 3.370 | 1,124,014 | +0.09(+2.74%) |
Dec 12, 2018 | 3.280 | 3.330 | 3.260 | 3.280 | 574,637 | +0.02(+0.61%) |
Dec 11, 2018 | 3.250 | 3.300 | 3.220 | 3.260 | 595,950 | +0.03(+0.93%) |
Dec 10, 2018 | 3.310 | 3.330 | 3.204 | 3.230 | 714,785 | -0.08(-2.42%) |
Dec 07, 2018 | 3.250 | 3.330 | 3.210 | 3.310 | 981,100 | +0.11(+3.44%) |
Dec 06, 2018 | 3.250 | 3.250 | 3.160 | 3.200 | 724,654 | -0.06(-1.84%) |
Dec 04, 2018 | 3.320 | 3.400 | 3.250 | 3.260 | 548,900 | -0.01(-0.31%) |
Dec 03, 2018 | 3.290 | 3.360 | 3.200 | 3.270 | 891,284 | +0.06(+1.87%) |
Nov 30, 2018 | 3.230 | 3.240 | 3.170 | 3.210 | 497,700 | -0.02(-0.62%) |
Nov 29, 2018 | 3.270 | 3.310 | 3.230 | 3.230 | 479,432 | -0.05(-1.52%) |
Nov 28, 2018 | 3.200 | 3.350 | 3.160 | 3.280 | 859,163 | +0.09(+2.82%) |
Nov 27, 2018 | 3.290 | 3.310 | 3.180 | 3.190 | 773,916 | -0.09(-2.74%) |
Nov 26, 2018 | 3.400 | 3.480 | 3.260 | 3.280 | 760,180 | -0.11(-3.24%) |
Nov 23, 2018 | 3.490 | 3.490 | 3.320 | 3.390 | 482,700 | -0.13(-3.69%) |
Nov 21, 2018 | 3.520 | 3.520 | 3.520 | 0 | +0.10(+2.92%) | |
Nov 20, 2018 | 3.420 | 3.480 | 3.315 | 3.420 | 722,930 | +0.00(+0.00%) |
Nov 19, 2018 | 3.450 | 3.500 | 3.410 | 3.420 | 646,979 | -0.02(-0.58%) |
Nov 16, 2018 | 3.500 | 3.520 | 3.430 | 3.440 | 786,100 | +0.01(+0.29%) |
Nov 15, 2018 | 3.460 | 3.530 | 3.390 | 3.430 | 1,069,774 | +0.01(+0.29%) |
Nov 14, 2018 | 3.260 | 3.480 | 3.260 | 3.420 | 1,272,941 | +0.16(+4.91%) |
Nov 13, 2018 | 3.340 | 3.380 | 3.240 | 3.260 | 1,014,347 | -0.09(-2.69%) |
Nov 12, 2018 | 3.530 | 3.560 | 3.320 | 3.350 | 1,226,084 | -0.21(-5.90%) |
Nov 09, 2018 | 3.650 | 3.690 | 3.455 | 3.560 | 1,159,300 | -0.13(-3.52%) |
Nov 08, 2018 | 3.730 | 3.760 | 3.690 | 3.690 | 935,167 | -0.06(-1.60%) |
Nov 07, 2018 | 3.770 | 3.770 | 3.700 | 3.750 | 923,499 | +0.00(+0.00%) |
Nov 06, 2018 | 3.830 | 3.880 | 3.720 | 3.750 | 691,023 | -0.08(-2.09%) |
Nov 05, 2018 | 3.900 | 4.020 | 3.830 | 3.830 | 895,255 | -0.08(-2.05%) |
Nov 02, 2018 | 3.900 | 3.940 | 3.840 | 3.910 | 647,200 | +0.02(+0.51%) |