Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 3.685 | 3.740 | 3.685 | 3.690 | 3,798 | -0.06(-1.60%) |
Jan 30, 2019 | 3.680 | 3.750 | 3.680 | 3.750 | 3,936 | +0.04(+1.08%) |
Jan 29, 2019 | 3.700 | 3.750 | 3.630 | 3.710 | 22,682 | +0.01(+0.27%) |
Jan 28, 2019 | 3.690 | 3.700 | 3.650 | 3.700 | 14,601 | +0.01(+0.27%) |
Jan 25, 2019 | 3.640 | 3.690 | 3.610 | 3.690 | 25,400 | +0.08(+2.22%) |
Jan 24, 2019 | 3.580 | 3.690 | 3.550 | 3.610 | 23,813 | -0.03(-0.82%) |
Jan 23, 2019 | 3.690 | 3.690 | 3.580 | 3.640 | 33,515 | +0.00(+0.00%) |
Jan 22, 2019 | 3.600 | 3.640 | 3.520 | 3.640 | 25,911 | +0.04(+1.11%) |
Jan 18, 2019 | 3.540 | 3.650 | 3.490 | 3.600 | 105,700 | +0.15(+4.35%) |
Jan 17, 2019 | 3.500 | 3.530 | 3.450 | 3.450 | 31,750 | -0.04(-1.15%) |
Jan 16, 2019 | 3.350 | 3.580 | 3.350 | 3.490 | 30,868 | -0.02(-0.57%) |
Jan 15, 2019 | 3.400 | 3.560 | 3.363 | 3.510 | 75,375 | +0.07(+2.03%) |
Jan 14, 2019 | 3.430 | 3.490 | 3.240 | 3.440 | 84,957 | +0.29(+9.21%) |
Jan 11, 2019 | 3.050 | 3.170 | 3.010 | 3.150 | 405,900 | +0.09(+2.94%) |
Jan 10, 2019 | 2.950 | 3.130 | 2.936 | 3.060 | 73,233 | +0.17(+5.88%) |
Jan 09, 2019 | 2.830 | 2.890 | 2.810 | 2.890 | 32,857 | +0.04(+1.40%) |
Jan 08, 2019 | 2.770 | 2.870 | 2.720 | 2.850 | 127,905 | +0.07(+2.52%) |
Jan 07, 2019 | 2.560 | 2.780 | 2.550 | 2.780 | 64,376 | +0.20(+7.75%) |
Jan 04, 2019 | 2.550 | 2.580 | 2.460 | 2.580 | 25,300 | +0.14(+5.74%) |
Jan 03, 2019 | 2.400 | 2.440 | 2.390 | 2.440 | 4,859 | +0.15(+6.55%) |
Jan 02, 2019 | 2.340 | 2.340 | 2.140 | 2.290 | 41,321 | +0.14(+6.51%) |
Dec 31, 2018 | 2.190 | 2.430 | 2.150 | 2.150 | 158,600 | -0.08(-3.59%) |
Dec 28, 2018 | 2.240 | 2.320 | 2.170 | 2.230 | 83,000 | +0.02(+0.90%) |
Dec 27, 2018 | 2.150 | 2.260 | 2.070 | 2.210 | 131,010 | +0.06(+2.79%) |
Dec 26, 2018 | 2.400 | 2.440 | 2.150 | 2.150 | 96,318 | -0.17(-7.33%) |
Dec 24, 2018 | 2.540 | 2.540 | 2.250 | 2.320 | 38,000 | -0.11(-4.53%) |
Dec 21, 2018 | 2.490 | 2.540 | 2.400 | 2.430 | 54,500 | -0.09(-3.57%) |
Dec 20, 2018 | 2.590 | 2.600 | 2.490 | 2.520 | 14,148 | -0.08(-3.08%) |
Dec 19, 2018 | 2.550 | 2.640 | 2.550 | 2.600 | 20,834 | +0.00(+0.00%) |
Dec 18, 2018 | 2.540 | 2.600 | 2.530 | 2.600 | 8,660 | -0.01(-0.38%) |
Dec 17, 2018 | 2.620 | 2.640 | 2.580 | 2.610 | 23,906 | +0.04(+1.56%) |
Dec 14, 2018 | 2.590 | 2.640 | 2.550 | 2.570 | 30,800 | -0.04(-1.53%) |
Dec 13, 2018 | 2.600 | 2.610 | 2.590 | 2.610 | 15,648 | +0.01(+0.38%) |
Dec 12, 2018 | 2.500 | 2.650 | 2.500 | 2.600 | 35,497 | +0.20(+8.33%) |
Dec 11, 2018 | 2.630 | 2.810 | 2.350 | 2.400 | 168,080 | -0.20(-7.69%) |
Dec 10, 2018 | 2.600 | 2.600 | 2.566 | 2.600 | 8,152 | -0.03(-1.14%) |
Dec 07, 2018 | 2.560 | 2.650 | 2.560 | 2.630 | 8,800 | +0.01(+0.38%) |
Dec 06, 2018 | 2.660 | 2.660 | 2.620 | 2.620 | 1,516 | -0.08(-2.96%) |
Dec 04, 2018 | 2.520 | 2.700 | 2.520 | 2.700 | 16,300 | +0.00(+0.00%) |
Dec 03, 2018 | 2.650 | 2.700 | 2.605 | 2.700 | 19,350 | +0.10(+3.85%) |
Nov 30, 2018 | 2.570 | 2.640 | 2.550 | 2.600 | 88,200 | +0.02(+0.78%) |
Nov 29, 2018 | 2.570 | 2.600 | 2.540 | 2.580 | 45,557 | -0.02(-0.77%) |
Nov 28, 2018 | 2.550 | 2.615 | 2.520 | 2.600 | 29,795 | +0.02(+0.78%) |
Nov 27, 2018 | 2.650 | 2.650 | 2.550 | 2.580 | 46,751 | -0.07(-2.64%) |
Nov 26, 2018 | 2.600 | 2.650 | 2.600 | 2.650 | 6,263 | +0.00(+0.00%) |
Nov 23, 2018 | 2.600 | 2.650 | 2.600 | 2.650 | 3,400 | +0.06(+2.32%) |
Nov 21, 2018 | 2.590 | 2.590 | 2.590 | 0 | -0.02(-0.77%) | |
Nov 20, 2018 | 2.600 | 2.640 | 2.581 | 2.610 | 31,937 | +0.02(+0.77%) |
Nov 19, 2018 | 2.700 | 2.722 | 2.500 | 2.590 | 195,681 | -0.13(-4.78%) |
Nov 16, 2018 | 2.710 | 2.730 | 2.640 | 2.720 | 20,800 | +0.04(+1.49%) |
Nov 15, 2018 | 2.760 | 2.760 | 2.650 | 2.680 | 63,398 | -0.15(-5.30%) |
Nov 14, 2018 | 2.950 | 2.950 | 2.760 | 2.830 | 69,750 | -0.13(-4.39%) |
Nov 13, 2018 | 3.017 | 3.090 | 2.947 | 2.960 | 11,455 | -0.08(-2.63%) |
Nov 12, 2018 | 3.070 | 3.114 | 3.030 | 3.040 | 26,423 | +0.01(+0.33%) |
Nov 09, 2018 | 3.010 | 3.110 | 2.940 | 3.030 | 53,300 | +0.03(+1.00%) |
Nov 08, 2018 | 3.400 | 3.400 | 2.990 | 3.000 | 167,225 | -0.60(-16.67%) |
Nov 07, 2018 | 3.550 | 3.627 | 3.550 | 3.600 | 33,687 | +0.08(+2.27%) |
Nov 06, 2018 | 3.560 | 3.560 | 3.500 | 3.520 | 13,176 | -0.03(-0.85%) |
Nov 05, 2018 | 3.700 | 3.700 | 3.514 | 3.550 | 24,336 | -0.14(-3.79%) |
Nov 02, 2018 | 3.680 | 3.700 | 3.670 | 3.690 | 8,400 | -0.01(-0.27%) |