Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 3.960 | 3.960 | 3.860 | 3.950 | 27,657 | +0.00(+0.00%) |
Jan 30, 2019 | 3.970 | 3.980 | 3.670 | 3.950 | 6,121 | +0.07(+1.80%) |
Jan 29, 2019 | 3.790 | 3.910 | 3.790 | 3.880 | 28,392 | +0.03(+0.78%) |
Jan 28, 2019 | 3.750 | 3.890 | 3.750 | 3.850 | 179,998 | +0.10(+2.67%) |
Jan 25, 2019 | 3.640 | 3.750 | 3.640 | 3.750 | 3,900 | +0.24(+6.84%) |
Jan 24, 2019 | 3.490 | 3.510 | 3.320 | 3.510 | 4,783 | -0.03(-0.85%) |
Jan 23, 2019 | 3.490 | 3.550 | 3.310 | 3.540 | 9,120 | -0.01(-0.28%) |
Jan 22, 2019 | 3.540 | 3.550 | 3.280 | 3.550 | 26,917 | -0.14(-3.79%) |
Jan 18, 2019 | 3.740 | 3.740 | 3.580 | 3.690 | 38,200 | +0.15(+4.24%) |
Jan 17, 2019 | 3.370 | 3.660 | 3.370 | 3.540 | 6,873 | +0.04(+1.14%) |
Jan 16, 2019 | 3.640 | 3.640 | 3.440 | 3.500 | 7,461 | -0.19(-5.15%) |
Jan 15, 2019 | 3.640 | 3.690 | 3.530 | 3.690 | 22,517 | +0.13(+3.65%) |
Jan 14, 2019 | 3.430 | 3.640 | 3.400 | 3.560 | 24,335 | -0.04(-1.11%) |
Jan 11, 2019 | 3.400 | 3.620 | 3.400 | 3.600 | 46,000 | +0.06(+1.69%) |
Jan 10, 2019 | 3.530 | 3.540 | 3.380 | 3.540 | 24,906 | -0.03(-0.84%) |
Jan 09, 2019 | 3.440 | 3.630 | 3.410 | 3.570 | 13,097 | +0.09(+2.59%) |
Jan 08, 2019 | 3.500 | 3.500 | 3.290 | 3.480 | 51,247 | +0.21(+6.42%) |
Jan 07, 2019 | 3.460 | 3.460 | 3.270 | 3.270 | 16,424 | -0.04(-1.21%) |
Jan 04, 2019 | 3.335 | 3.340 | 3.250 | 3.310 | 9,400 | +0.15(+4.75%) |
Jan 03, 2019 | 3.320 | 3.320 | 3.080 | 3.160 | 5,633 | -0.19(-5.67%) |
Jan 02, 2019 | 3.300 | 3.450 | 3.300 | 3.350 | 59,679 | +0.04(+1.21%) |
Dec 31, 2018 | 3.360 | 3.580 | 3.300 | 3.310 | 25,000 | -0.08(-2.36%) |
Dec 28, 2018 | 3.320 | 3.400 | 3.220 | 3.390 | 12,400 | +0.17(+5.28%) |
Dec 27, 2018 | 3.220 | 3.410 | 3.210 | 3.220 | 87,485 | -0.31(-8.78%) |
Dec 26, 2018 | 3.255 | 3.530 | 3.160 | 3.530 | 12,736 | +0.28(+8.62%) |
Dec 24, 2018 | 3.250 | 3.350 | 3.190 | 3.250 | 16,100 | +0.00(+0.00%) |
Dec 21, 2018 | 3.240 | 3.400 | 3.150 | 3.250 | 19,300 | -0.01(-0.31%) |
Dec 20, 2018 | 3.220 | 3.370 | 3.140 | 3.260 | 27,366 | +0.15(+4.82%) |
Dec 19, 2018 | 3.190 | 3.430 | 3.110 | 3.110 | 13,300 | +0.01(+0.32%) |
Dec 18, 2018 | 3.260 | 3.420 | 3.100 | 3.100 | 20,909 | -0.17(-5.20%) |
Dec 17, 2018 | 3.450 | 3.470 | 3.250 | 3.270 | 58,250 | -0.24(-6.84%) |
Dec 14, 2018 | 3.490 | 3.510 | 3.290 | 3.510 | 15,400 | +0.01(+0.29%) |
Dec 13, 2018 | 3.460 | 3.560 | 3.452 | 3.500 | 16,464 | -0.17(-4.63%) |
Dec 12, 2018 | 3.460 | 3.680 | 3.460 | 3.670 | 22,768 | +0.16(+4.48%) |
Dec 11, 2018 | 3.460 | 3.560 | 3.400 | 3.513 | 38,192 | +0.24(+7.42%) |
Dec 10, 2018 | 3.440 | 3.470 | 3.260 | 3.270 | 23,316 | -0.32(-8.91%) |
Dec 07, 2018 | 3.490 | 3.590 | 3.350 | 3.590 | 17,000 | +0.03(+0.84%) |
Dec 06, 2018 | 3.340 | 3.560 | 3.290 | 3.560 | 17,565 | -0.19(-5.07%) |
Dec 04, 2018 | 3.790 | 3.880 | 3.550 | 3.750 | 31,100 | +0.10(+2.74%) |
Dec 03, 2018 | 3.670 | 3.790 | 3.650 | 3.650 | 14,148 | +0.24(+7.04%) |
Nov 30, 2018 | 3.620 | 3.620 | 3.410 | 3.410 | 21,300 | -0.21(-5.80%) |
Nov 29, 2018 | 3.420 | 3.620 | 3.420 | 3.620 | 6,337 | +0.12(+3.43%) |
Nov 28, 2018 | 3.360 | 3.500 | 3.360 | 3.500 | 35,303 | +0.20(+6.06%) |
Nov 27, 2018 | 3.340 | 3.450 | 3.300 | 3.300 | 26,404 | -0.15(-4.35%) |
Nov 26, 2018 | 3.510 | 3.550 | 3.360 | 3.450 | 68,697 | +0.01(+0.29%) |
Nov 23, 2018 | 3.260 | 3.450 | 3.260 | 3.440 | 6,100 | -0.06(-1.71%) |
Nov 21, 2018 | 3.500 | 3.500 | 3.500 | 0 | +0.08(+2.34%) | |
Nov 20, 2018 | 3.350 | 3.440 | 3.220 | 3.420 | 24,560 | -0.13(-3.66%) |
Nov 19, 2018 | 3.500 | 3.620 | 3.400 | 3.550 | 242,866 | +0.07(+2.01%) |
Nov 16, 2018 | 3.350 | 3.500 | 3.350 | 3.480 | 63,700 | +0.25(+7.74%) |
Nov 15, 2018 | 3.230 | 3.430 | 3.230 | 3.230 | 30,787 | -0.14(-4.15%) |
Nov 14, 2018 | 3.170 | 3.390 | 3.170 | 3.370 | 8,676 | -0.01(-0.30%) |
Nov 13, 2018 | 3.390 | 3.390 | 3.310 | 3.380 | 2,177 | +0.10(+3.05%) |
Nov 12, 2018 | 3.220 | 3.310 | 3.190 | 3.280 | 31,113 | -0.17(-4.93%) |
Nov 09, 2018 | 3.430 | 3.450 | 3.360 | 3.450 | 42,700 | -0.05(-1.43%) |
Nov 08, 2018 | 3.490 | 3.640 | 3.490 | 3.500 | 8,908 | -0.17(-4.63%) |
Nov 07, 2018 | 3.600 | 3.670 | 3.500 | 3.670 | 17,445 | +0.11(+3.09%) |
Nov 06, 2018 | 3.540 | 3.560 | 3.430 | 3.560 | 8,312 | -0.10(-2.73%) |
Nov 05, 2018 | 3.610 | 3.680 | 3.610 | 3.660 | 12,885 | -0.05(-1.35%) |
Nov 02, 2018 | 3.640 | 3.710 | 3.510 | 3.710 | 15,900 | +0.25(+7.23%) |