Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 3.285 | 3.328 | 3.269 | 3.306 | 503,434 | +0.05(+1.48%) |
Jan 30, 2019 | 3.242 | 3.290 | 3.237 | 3.258 | 578,418 | +0.02(+0.66%) |
Jan 29, 2019 | 3.226 | 3.237 | 3.215 | 3.237 | 410,012 | +0.02(+0.50%) |
Jan 28, 2019 | 3.178 | 3.223 | 3.167 | 3.221 | 369,364 | +0.03(+1.01%) |
Jan 25, 2019 | 3.178 | 3.226 | 3.167 | 3.188 | 922,458 | +0.03(+0.85%) |
Jan 24, 2019 | 3.178 | 3.183 | 3.146 | 3.162 | 328,860 | -0.01(-0.17%) |
Jan 23, 2019 | 3.162 | 3.172 | 3.146 | 3.167 | 386,989 | +0.03(+0.85%) |
Jan 22, 2019 | 3.199 | 3.199 | 3.124 | 3.140 | 473,734 | -0.06(-1.84%) |
Jan 18, 2019 | 3.205 | 3.205 | 3.167 | 3.199 | 285,055 | +0.01(+0.34%) |
Jan 17, 2019 | 3.119 | 3.205 | 3.108 | 3.188 | 673,445 | +0.05(+1.71%) |
Jan 16, 2019 | 3.103 | 3.167 | 3.092 | 3.135 | 659,659 | +0.04(+1.21%) |
Jan 15, 2019 | 3.103 | 3.113 | 3.082 | 3.098 | 625,980 | -0.01(-0.17%) |
Jan 14, 2019 | 3.135 | 3.151 | 3.092 | 3.103 | 941,246 | -0.04(-1.36%) |
Jan 11, 2019 | 3.119 | 3.151 | 3.092 | 3.146 | 720,209 | +0.04(+1.29%) |
Jan 10, 2019 | 3.095 | 3.127 | 3.095 | 3.106 | 654,724 | -0.01(-0.17%) |
Jan 09, 2019 | 3.116 | 3.132 | 3.090 | 3.111 | 1,030,831 | +0.03(+0.86%) |
Jan 08, 2019 | 3.026 | 3.090 | 3.016 | 3.084 | 1,045,964 | +0.08(+2.64%) |
Jan 07, 2019 | 2.920 | 3.039 | 2.920 | 3.005 | 1,179,497 | +0.10(+3.27%) |
Jan 04, 2019 | 2.830 | 2.910 | 2.804 | 2.910 | 1,013,686 | +0.12(+4.17%) |
Jan 03, 2019 | 2.830 | 2.851 | 2.783 | 2.793 | 1,364,599 | -0.04(-1.49%) |
Jan 02, 2019 | 2.746 | 2.852 | 2.730 | 2.836 | 1,439,364 | +0.09(+3.28%) |
Dec 31, 2018 | 2.788 | 2.804 | 2.709 | 2.746 | 1,609,272 | +0.01(+0.39%) |
Dec 28, 2018 | 2.714 | 2.767 | 2.714 | 2.735 | 1,286,056 | +0.07(+2.58%) |
Dec 27, 2018 | 2.624 | 2.672 | 2.582 | 2.666 | 1,455,894 | +0.02(+0.80%) |
Dec 26, 2018 | 2.550 | 2.645 | 2.545 | 2.645 | 2,066,719 | +0.12(+4.60%) |
Dec 24, 2018 | 2.592 | 2.614 | 2.513 | 2.529 | 3,444,983 | -0.12(-4.59%) |
Dec 21, 2018 | 2.709 | 2.730 | 2.598 | 2.651 | 1,688,658 | -0.06(-2.34%) |
Dec 20, 2018 | 2.868 | 2.878 | 2.688 | 2.714 | 1,901,141 | -0.17(-6.04%) |
Dec 19, 2018 | 2.889 | 2.936 | 2.878 | 2.889 | 719,324 | +0.00(+0.00%) |
Dec 18, 2018 | 2.915 | 2.926 | 2.857 | 2.889 | 1,011,779 | -0.03(-0.91%) |
Dec 17, 2018 | 3.032 | 3.040 | 2.894 | 2.915 | 1,698,528 | -0.15(-5.00%) |
Dec 14, 2018 | 3.106 | 3.106 | 3.058 | 3.069 | 1,056,214 | -0.06(-1.86%) |
Dec 13, 2018 | 3.153 | 3.153 | 3.127 | 3.127 | 483,923 | -0.04(-1.17%) |
Dec 12, 2018 | 3.111 | 3.164 | 3.106 | 3.164 | 780,043 | +0.03(+1.10%) |
Dec 11, 2018 | 3.171 | 3.177 | 3.098 | 3.129 | 946,441 | -0.03(-0.83%) |
Dec 10, 2018 | 3.145 | 3.161 | 3.103 | 3.156 | 730,328 | +0.00(+0.00%) |
Dec 07, 2018 | 3.171 | 3.192 | 3.119 | 3.156 | 649,903 | -0.01(-0.33%) |
Dec 06, 2018 | 3.140 | 3.171 | 3.103 | 3.166 | 1,441,138 | -0.04(-1.14%) |
Dec 04, 2018 | 3.218 | 3.234 | 3.195 | 3.203 | 617,609 | -0.03(-0.81%) |
Dec 03, 2018 | 3.218 | 3.245 | 3.218 | 3.229 | 762,915 | +0.05(+1.48%) |
Nov 30, 2018 | 3.187 | 3.213 | 3.166 | 3.182 | 470,468 | -0.01(-0.33%) |
Nov 29, 2018 | 3.187 | 3.197 | 3.171 | 3.192 | 294,111 | +0.01(+0.16%) |
Nov 28, 2018 | 3.124 | 3.187 | 3.114 | 3.187 | 652,550 | +0.06(+2.01%) |
Nov 27, 2018 | 3.192 | 3.208 | 3.122 | 3.124 | 732,900 | -0.07(-2.13%) |
Nov 26, 2018 | 3.124 | 3.197 | 3.124 | 3.192 | 663,889 | +0.10(+3.39%) |
Nov 23, 2018 | 3.046 | 3.093 | 3.046 | 3.088 | 220,137 | +0.02(+0.51%) |
Nov 21, 2018 | 3.072 | 3.072 | 3.072 | 0 | -0.02(-0.51%) | |
Nov 20, 2018 | 3.208 | 3.208 | 3.082 | 3.088 | 1,704,574 | -0.15(-4.53%) |
Nov 19, 2018 | 3.265 | 3.265 | 3.218 | 3.234 | 685,177 | -0.04(-1.12%) |
Nov 16, 2018 | 3.265 | 3.292 | 3.260 | 3.271 | 457,856 | -0.02(-0.48%) |
Nov 15, 2018 | 3.286 | 3.297 | 3.271 | 3.286 | 498,877 | -0.03(-0.79%) |
Nov 14, 2018 | 3.354 | 3.375 | 3.313 | 3.313 | 314,298 | -0.04(-1.09%) |
Nov 13, 2018 | 3.339 | 3.370 | 3.339 | 3.349 | 582,690 | +0.01(+0.31%) |
Nov 12, 2018 | 3.386 | 3.386 | 3.339 | 3.339 | 435,588 | -0.05(-1.54%) |
Nov 09, 2018 | 3.443 | 3.454 | 3.391 | 3.391 | 600,984 | -0.05(-1.44%) |
Nov 08, 2018 | 3.384 | 3.449 | 3.384 | 3.441 | 573,836 | +0.04(+1.07%) |
Nov 07, 2018 | 3.322 | 3.420 | 3.316 | 3.404 | 801,266 | +0.09(+2.82%) |
Nov 06, 2018 | 3.301 | 3.332 | 3.301 | 3.311 | 418,309 | +0.00(+0.00%) |
Nov 05, 2018 | 3.290 | 3.316 | 3.285 | 3.311 | 372,783 | +0.03(+0.79%) |
Nov 02, 2018 | 3.285 | 3.301 | 3.270 | 3.285 | 624,679 | +0.02(+0.63%) |