Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 3.233 | 3.321 | 3.204 | 3.223 | 2,831,286 | -0.01(-0.30%) |
Jan 30, 2019 | 3.233 | 3.272 | 3.155 | 3.233 | 3,169,386 | +0.04(+1.22%) |
Jan 29, 2019 | 3.233 | 3.341 | 3.184 | 3.194 | 3,120,384 | +0.00(+0.00%) |
Jan 28, 2019 | 3.301 | 3.301 | 3.145 | 3.194 | 2,704,905 | -0.14(-4.11%) |
Jan 25, 2019 | 3.214 | 3.350 | 3.204 | 3.331 | 3,193,214 | +0.14(+4.28%) |
Jan 24, 2019 | 3.087 | 3.194 | 2.999 | 3.194 | 2,698,761 | +0.12(+3.81%) |
Jan 23, 2019 | 3.194 | 3.214 | 3.028 | 3.077 | 2,518,084 | -0.09(-2.78%) |
Jan 22, 2019 | 3.262 | 3.272 | 3.145 | 3.165 | 2,880,625 | -0.19(-5.54%) |
Jan 18, 2019 | 3.311 | 3.365 | 3.253 | 3.350 | 3,808,514 | +0.10(+3.00%) |
Jan 17, 2019 | 3.204 | 3.272 | 3.165 | 3.253 | 3,813,517 | +0.00(+0.00%) |
Jan 16, 2019 | 3.292 | 3.380 | 3.243 | 3.253 | 2,802,069 | -0.09(-2.63%) |
Jan 15, 2019 | 3.301 | 3.399 | 3.272 | 3.341 | 2,273,501 | +0.06(+1.79%) |
Jan 14, 2019 | 3.214 | 3.341 | 3.174 | 3.282 | 2,899,440 | +0.00(+0.00%) |
Jan 11, 2019 | 3.331 | 3.350 | 3.223 | 3.282 | 3,203,656 | -0.13(-3.72%) |
Jan 10, 2019 | 3.282 | 3.419 | 3.184 | 3.409 | 5,126,552 | +0.08(+2.35%) |
Jan 09, 2019 | 3.341 | 3.370 | 3.214 | 3.331 | 6,854,921 | +0.07(+2.10%) |
Jan 08, 2019 | 3.370 | 3.409 | 3.135 | 3.262 | 6,644,770 | +0.00(+0.00%) |
Jan 07, 2019 | 3.028 | 3.292 | 2.979 | 3.262 | 7,029,736 | +0.28(+9.51%) |
Jan 04, 2019 | 2.813 | 2.979 | 2.764 | 2.979 | 7,501,749 | +0.27(+10.11%) |
Jan 03, 2019 | 2.706 | 2.774 | 2.574 | 2.706 | 5,095,191 | +0.02(+0.73%) |
Jan 02, 2019 | 2.491 | 2.696 | 2.403 | 2.686 | 4,429,109 | +0.13(+4.96%) |
Dec 31, 2018 | 2.696 | 2.715 | 2.481 | 2.559 | 5,140,163 | -0.11(-4.03%) |
Dec 28, 2018 | 2.637 | 2.769 | 2.598 | 2.667 | 5,072,797 | +0.06(+2.25%) |
Dec 27, 2018 | 2.579 | 2.618 | 2.452 | 2.608 | 4,403,763 | -0.03(-1.11%) |
Dec 26, 2018 | 2.374 | 2.657 | 2.295 | 2.637 | 5,440,725 | +0.32(+13.92%) |
Dec 24, 2018 | 2.452 | 2.491 | 2.315 | 2.315 | 3,282,693 | -0.18(-7.06%) |
Dec 21, 2018 | 2.501 | 2.667 | 2.471 | 2.491 | 10,686,568 | -0.01(-0.39%) |
Dec 20, 2018 | 2.764 | 2.794 | 2.442 | 2.501 | 10,796,522 | -0.36(-12.63%) |
Dec 19, 2018 | 2.891 | 3.067 | 2.833 | 2.862 | 5,825,879 | -0.03(-1.01%) |
Dec 18, 2018 | 2.989 | 3.047 | 2.862 | 2.891 | 7,742,440 | -0.10(-3.27%) |
Dec 17, 2018 | 3.145 | 3.214 | 2.950 | 2.989 | 5,123,638 | -0.16(-4.97%) |
Dec 14, 2018 | 3.321 | 3.321 | 3.116 | 3.145 | 8,141,006 | -0.21(-6.12%) |
Dec 13, 2018 | 3.487 | 3.516 | 3.287 | 3.350 | 4,082,032 | -0.18(-4.99%) |
Dec 12, 2018 | 3.565 | 3.721 | 3.511 | 3.526 | 3,966,723 | +0.02(+0.56%) |
Dec 11, 2018 | 3.624 | 3.673 | 3.453 | 3.507 | 5,390,150 | +0.00(+0.00%) |
Dec 10, 2018 | 3.497 | 3.565 | 3.311 | 3.507 | 9,078,609 | -0.09(-2.45%) |
Dec 07, 2018 | 3.985 | 3.995 | 3.555 | 3.594 | 9,380,309 | -0.18(-4.66%) |
Dec 06, 2018 | 3.888 | 3.888 | 3.663 | 3.770 | 8,923,735 | -0.25(-6.31%) |
Dec 04, 2018 | 4.288 | 4.327 | 4.005 | 4.024 | 6,335,033 | -0.28(-6.58%) |
Dec 03, 2018 | 4.229 | 4.308 | 4.107 | 4.308 | 4,638,112 | +0.23(+5.76%) |
Nov 30, 2018 | 4.171 | 4.210 | 3.995 | 4.073 | 5,512,108 | -0.19(-4.36%) |
Nov 29, 2018 | 4.278 | 4.376 | 4.141 | 4.259 | 3,617,523 | +0.01(+0.23%) |
Nov 28, 2018 | 4.122 | 4.298 | 4.054 | 4.249 | 4,388,349 | +0.13(+3.08%) |
Nov 27, 2018 | 4.063 | 4.161 | 4.005 | 4.122 | 3,967,608 | +0.04(+0.96%) |
Nov 26, 2018 | 4.102 | 4.151 | 3.995 | 4.083 | 5,296,961 | +0.07(+1.70%) |
Nov 23, 2018 | 4.054 | 4.117 | 3.956 | 4.014 | 3,018,554 | -0.28(-6.59%) |
Nov 21, 2018 | 4.298 | 4.298 | 4.298 | 0 | +0.23(+5.77%) | |
Nov 20, 2018 | 4.239 | 4.239 | 3.917 | 4.063 | 8,064,453 | -0.29(-6.73%) |
Nov 19, 2018 | 4.239 | 4.415 | 4.180 | 4.356 | 6,158,365 | +0.02(+0.45%) |
Nov 16, 2018 | 4.347 | 4.405 | 4.151 | 4.337 | 5,790,989 | +0.09(+2.07%) |
Nov 15, 2018 | 4.044 | 4.298 | 4.044 | 4.249 | 3,959,487 | +0.16(+3.82%) |
Nov 14, 2018 | 4.112 | 4.239 | 4.005 | 4.093 | 5,788,932 | +0.11(+2.70%) |
Nov 13, 2018 | 4.200 | 4.278 | 3.975 | 3.985 | 6,050,107 | -0.22(-5.34%) |
Nov 12, 2018 | 4.601 | 4.640 | 4.200 | 4.210 | 6,309,116 | -0.32(-7.11%) |
Nov 09, 2018 | 4.474 | 4.591 | 4.249 | 4.532 | 6,478,262 | -0.05(-1.07%) |
Nov 08, 2018 | 4.864 | 4.864 | 4.552 | 4.581 | 6,177,106 | -0.28(-5.82%) |
Nov 07, 2018 | 4.903 | 5.011 | 4.786 | 4.864 | 4,187,586 | +0.07(+1.43%) |
Nov 06, 2018 | 4.864 | 5.079 | 4.728 | 4.796 | 6,629,694 | -0.08(-1.60%) |
Nov 05, 2018 | 4.923 | 4.952 | 4.728 | 4.874 | 5,400,677 | +0.12(+2.46%) |
Nov 02, 2018 | 4.825 | 4.996 | 4.679 | 4.757 | 7,795,988 | -0.01(-0.20%) |