Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 2.990 | 3.150 | 2.980 | 3.050 | 914,195 | +0.04(+1.33%) |
Jan 30, 2019 | 3.090 | 3.100 | 3.000 | 3.010 | 442,152 | -0.07(-2.27%) |
Jan 29, 2019 | 3.130 | 3.140 | 2.980 | 3.080 | 982,259 | -0.08(-2.53%) |
Jan 28, 2019 | 3.130 | 3.250 | 3.100 | 3.160 | 879,739 | -0.03(-0.94%) |
Jan 25, 2019 | 3.100 | 3.250 | 3.015 | 3.190 | 1,366,400 | +0.12(+3.91%) |
Jan 24, 2019 | 2.880 | 3.110 | 2.860 | 3.070 | 1,146,927 | +0.17(+5.86%) |
Jan 23, 2019 | 2.900 | 2.960 | 2.801 | 2.900 | 1,009,240 | -0.04(-1.36%) |
Jan 22, 2019 | 2.950 | 3.000 | 2.910 | 2.940 | 892,562 | -0.06(-2.00%) |
Jan 18, 2019 | 2.930 | 3.030 | 2.920 | 3.000 | 1,336,100 | +0.07(+2.39%) |
Jan 17, 2019 | 2.880 | 3.010 | 2.850 | 2.930 | 897,261 | +0.03(+1.03%) |
Jan 16, 2019 | 2.990 | 3.130 | 2.860 | 2.900 | 1,706,797 | -0.10(-3.33%) |
Jan 15, 2019 | 2.970 | 3.050 | 2.900 | 3.000 | 1,796,623 | +0.04(+1.35%) |
Jan 14, 2019 | 2.900 | 2.980 | 2.840 | 2.960 | 1,182,848 | +0.01(+0.34%) |
Jan 11, 2019 | 2.740 | 2.990 | 2.730 | 2.950 | 1,971,300 | +0.21(+7.66%) |
Jan 10, 2019 | 2.620 | 2.760 | 2.600 | 2.740 | 746,346 | +0.06(+2.24%) |
Jan 09, 2019 | 2.630 | 2.740 | 2.610 | 2.680 | 754,797 | +0.00(+0.00%) |
Jan 08, 2019 | 2.640 | 2.700 | 2.580 | 2.680 | 951,390 | +0.06(+2.29%) |
Jan 07, 2019 | 2.560 | 2.660 | 2.490 | 2.620 | 1,007,791 | +0.07(+2.75%) |
Jan 04, 2019 | 2.530 | 2.630 | 2.500 | 2.550 | 1,544,600 | +0.05(+2.00%) |
Jan 03, 2019 | 2.470 | 2.600 | 2.380 | 2.500 | 883,986 | -0.01(-0.40%) |
Jan 02, 2019 | 2.340 | 2.550 | 2.320 | 2.510 | 1,325,552 | +0.14(+5.91%) |
Dec 31, 2018 | 2.350 | 2.425 | 2.270 | 2.370 | 1,171,300 | +0.04(+1.72%) |
Dec 28, 2018 | 2.350 | 2.420 | 2.295 | 2.330 | 937,600 | -0.03(-1.27%) |
Dec 27, 2018 | 2.380 | 2.460 | 2.220 | 2.360 | 1,598,471 | -0.05(-2.07%) |
Dec 26, 2018 | 2.340 | 2.520 | 2.270 | 2.410 | 1,970,611 | +0.09(+3.88%) |
Dec 24, 2018 | 2.250 | 2.380 | 2.140 | 2.320 | 861,000 | +0.07(+3.11%) |
Dec 21, 2018 | 2.360 | 2.400 | 2.210 | 2.250 | 1,992,200 | -0.10(-4.26%) |
Dec 20, 2018 | 2.530 | 2.580 | 2.290 | 2.350 | 1,974,601 | -0.19(-7.48%) |
Dec 19, 2018 | 2.630 | 2.680 | 2.510 | 2.540 | 1,299,735 | -0.08(-3.05%) |
Dec 18, 2018 | 2.590 | 2.750 | 2.590 | 2.620 | 1,501,069 | +0.01(+0.38%) |
Dec 17, 2018 | 2.590 | 2.750 | 2.560 | 2.610 | 1,596,419 | +0.01(+0.38%) |
Dec 14, 2018 | 2.590 | 2.660 | 2.530 | 2.600 | 1,061,700 | +0.01(+0.39%) |
Dec 13, 2018 | 2.690 | 2.710 | 2.560 | 2.590 | 1,333,333 | -0.08(-3.00%) |
Dec 12, 2018 | 2.690 | 2.790 | 2.620 | 2.670 | 1,052,350 | +0.01(+0.38%) |
Dec 11, 2018 | 2.750 | 2.750 | 2.580 | 2.660 | 1,332,216 | -0.07(-2.56%) |
Dec 10, 2018 | 2.650 | 2.780 | 2.550 | 2.730 | 1,784,113 | +0.07(+2.63%) |
Dec 07, 2018 | 2.670 | 2.820 | 2.620 | 2.660 | 1,818,000 | -0.02(-0.75%) |
Dec 06, 2018 | 2.770 | 2.810 | 2.520 | 2.680 | 2,835,337 | -0.09(-3.25%) |
Dec 04, 2018 | 2.920 | 2.940 | 2.760 | 2.770 | 2,193,100 | -0.14(-4.81%) |
Dec 03, 2018 | 2.940 | 2.940 | 2.860 | 2.910 | 1,303,143 | +0.06(+2.11%) |
Nov 30, 2018 | 2.930 | 2.945 | 2.850 | 2.850 | 1,553,200 | -0.10(-3.39%) |
Nov 29, 2018 | 2.980 | 3.010 | 2.875 | 2.950 | 1,076,107 | -0.03(-1.01%) |
Nov 28, 2018 | 2.940 | 3.005 | 2.890 | 2.980 | 1,250,998 | +0.03(+1.02%) |
Nov 27, 2018 | 2.900 | 3.010 | 2.850 | 2.950 | 1,495,171 | +0.03(+1.03%) |
Nov 26, 2018 | 2.930 | 2.990 | 2.870 | 2.920 | 1,075,570 | -0.01(-0.34%) |
Nov 23, 2018 | 2.960 | 2.970 | 2.850 | 2.930 | 695,300 | -0.04(-1.35%) |
Nov 21, 2018 | 2.970 | 2.970 | 2.970 | 0 | +0.04(+1.37%) | |
Nov 20, 2018 | 3.080 | 3.080 | 2.850 | 2.930 | 2,826,949 | -0.20(-6.39%) |
Nov 19, 2018 | 3.150 | 3.260 | 3.090 | 3.130 | 2,259,582 | -0.04(-1.26%) |
Nov 16, 2018 | 3.190 | 3.230 | 3.080 | 3.170 | 1,466,600 | -0.01(-0.31%) |
Nov 15, 2018 | 3.260 | 3.300 | 3.100 | 3.180 | 2,285,807 | -0.11(-3.34%) |
Nov 14, 2018 | 3.270 | 3.340 | 3.040 | 3.290 | 3,517,004 | +0.04(+1.23%) |
Nov 13, 2018 | 3.420 | 3.480 | 3.230 | 3.250 | 2,184,345 | -0.16(-4.69%) |
Nov 12, 2018 | 3.340 | 3.630 | 3.200 | 3.410 | 4,323,451 | -0.81(-19.19%) |
Nov 09, 2018 | 4.300 | 4.300 | 3.980 | 4.220 | 2,642,400 | -0.07(-1.63%) |
Nov 08, 2018 | 4.380 | 4.380 | 4.210 | 4.290 | 2,091,432 | -0.07(-1.61%) |
Nov 07, 2018 | 4.460 | 4.470 | 3.930 | 4.360 | 4,302,318 | +0.44(+11.22%) |
Nov 06, 2018 | 3.850 | 4.020 | 3.800 | 3.920 | 1,234,126 | +0.07(+1.82%) |
Nov 05, 2018 | 4.020 | 4.070 | 3.810 | 3.850 | 861,328 | -0.14(-3.51%) |
Nov 02, 2018 | 3.890 | 4.120 | 3.860 | 3.990 | 2,052,200 | +0.13(+3.37%) |