Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 3.160 | 3.200 | 3.150 | 3.200 | 1,952 | -0.04(-1.23%) |
Jan 30, 2019 | 3.090 | 3.240 | 3.090 | 3.240 | 4,235 | +0.12(+3.85%) |
Jan 29, 2019 | 3.110 | 3.270 | 3.110 | 3.120 | 1,200 | +0.01(+0.32%) |
Jan 28, 2019 | 3.110 | 3.210 | 3.090 | 3.110 | 2,319 | -0.01(-0.32%) |
Jan 25, 2019 | 3.070 | 3.130 | 3.070 | 3.120 | 900 | +0.06(+1.96%) |
Jan 24, 2019 | 3.120 | 3.120 | 3.020 | 3.060 | 5,290 | -0.09(-2.86%) |
Jan 23, 2019 | 3.110 | 3.205 | 3.110 | 3.150 | 2,477 | +0.07(+2.27%) |
Jan 22, 2019 | 3.032 | 3.240 | 3.032 | 3.080 | 2,053 | -0.17(-5.23%) |
Jan 18, 2019 | 3.250 | 3.280 | 3.250 | 3.250 | 4,800 | -0.02(-0.61%) |
Jan 17, 2019 | 3.270 | 3.315 | 3.270 | 3.270 | 2,992 | +0.02(+0.62%) |
Jan 16, 2019 | 3.250 | 3.320 | 3.250 | 3.250 | 5,120 | +0.00(+0.00%) |
Jan 15, 2019 | 3.270 | 3.270 | 3.250 | 3.250 | 564 | +0.03(+0.93%) |
Jan 14, 2019 | 3.310 | 3.310 | 3.200 | 3.220 | 15,175 | -0.08(-2.42%) |
Jan 11, 2019 | 3.250 | 3.340 | 3.250 | 3.300 | 1,336,700 | +0.13(+4.10%) |
Jan 10, 2019 | 3.360 | 3.360 | 3.120 | 3.170 | 5,115 | -0.03(-0.94%) |
Jan 09, 2019 | 3.100 | 3.250 | 3.100 | 3.200 | 14,691 | +0.15(+4.92%) |
Jan 08, 2019 | 3.040 | 3.220 | 3.030 | 3.050 | 9,063 | +0.00(+0.00%) |
Jan 07, 2019 | 2.960 | 3.050 | 2.910 | 3.050 | 3,615 | +0.01(+0.33%) |
Jan 04, 2019 | 2.930 | 3.040 | 2.930 | 3.040 | 4,100 | +0.29(+10.55%) |
Jan 03, 2019 | 2.750 | 2.750 | 2.750 | 2.750 | 440 | -0.09(-3.17%) |
Jan 02, 2019 | 2.700 | 2.840 | 2.700 | 2.840 | 2,344 | +0.14(+5.19%) |
Dec 31, 2018 | 2.810 | 2.940 | 2.700 | 2.700 | 20,300 | -0.10(-3.57%) |
Dec 28, 2018 | 2.810 | 2.960 | 2.800 | 2.800 | 25,300 | +0.00(+0.00%) |
Dec 27, 2018 | 2.800 | 3.010 | 2.800 | 2.800 | 13,531 | -0.01(-0.36%) |
Dec 26, 2018 | 2.830 | 2.919 | 2.800 | 2.810 | 17,152 | +0.01(+0.36%) |
Dec 24, 2018 | 2.800 | 2.905 | 2.800 | 2.800 | 29,400 | -0.09(-3.11%) |
Dec 21, 2018 | 3.030 | 3.030 | 2.530 | 2.890 | 103,200 | -0.14(-4.62%) |
Dec 20, 2018 | 3.160 | 3.160 | 2.840 | 3.030 | 9,160 | -0.12(-3.81%) |
Dec 19, 2018 | 3.200 | 3.200 | 3.150 | 3.150 | 23,459 | -0.03(-0.94%) |
Dec 18, 2018 | 3.380 | 3.380 | 3.170 | 3.180 | 2,262 | -0.02(-0.63%) |
Dec 17, 2018 | 3.350 | 3.350 | 3.200 | 3.200 | 11,818 | -0.08(-2.44%) |
Dec 14, 2018 | 3.280 | 3.280 | 3.280 | 3.280 | 200 | +0.08(+2.50%) |
Dec 13, 2018 | 3.360 | 3.360 | 3.200 | 3.200 | 1,343 | +0.00(+0.00%) |
Dec 12, 2018 | 3.170 | 3.340 | 3.160 | 3.200 | 4,368 | +0.05(+1.59%) |
Dec 11, 2018 | 3.160 | 3.170 | 3.150 | 3.150 | 6,212 | -0.05(-1.56%) |
Dec 10, 2018 | 3.260 | 3.370 | 3.200 | 3.200 | 9,931 | -0.06(-1.84%) |
Dec 07, 2018 | 3.300 | 3.380 | 3.250 | 3.260 | 53,300 | -0.01(-0.31%) |
Dec 06, 2018 | 3.270 | 3.342 | 3.250 | 3.270 | 3,844 | -0.04(-1.21%) |
Dec 04, 2018 | 3.320 | 3.330 | 3.310 | 3.310 | 2,200 | -0.04(-1.22%) |
Dec 03, 2018 | 3.290 | 3.351 | 3.250 | 3.351 | 31,931 | +0.10(+3.10%) |
Nov 30, 2018 | 3.390 | 3.390 | 3.250 | 3.250 | 13,300 | -0.14(-4.13%) |
Nov 29, 2018 | 3.280 | 3.390 | 3.250 | 3.390 | 15,477 | +0.08(+2.42%) |
Nov 28, 2018 | 3.250 | 3.330 | 3.250 | 3.310 | 15,837 | +0.06(+1.85%) |
Nov 27, 2018 | 3.390 | 3.390 | 3.210 | 3.250 | 8,999 | -0.06(-1.81%) |
Nov 26, 2018 | 3.130 | 3.413 | 3.130 | 3.310 | 4,420 | +0.13(+4.09%) |
Nov 23, 2018 | 3.180 | 3.180 | 3.180 | 20 | +0.00(+0.00%) | |
Nov 21, 2018 | 3.180 | 3.180 | 3.180 | 0 | +0.13(+4.26%) | |
Nov 20, 2018 | 3.270 | 3.270 | 2.870 | 3.050 | 18,627 | -0.07(-2.24%) |
Nov 19, 2018 | 3.150 | 3.157 | 3.040 | 3.120 | 21,622 | +0.14(+4.52%) |
Nov 16, 2018 | 2.966 | 3.000 | 2.900 | 2.985 | 8,800 | +0.02(+0.84%) |
Nov 15, 2018 | 3.000 | 3.000 | 2.960 | 2.960 | 3,159 | -0.03(-1.01%) |
Nov 14, 2018 | 3.297 | 3.297 | 2.960 | 2.990 | 2,768 | +0.01(+0.34%) |
Nov 13, 2018 | 3.030 | 3.240 | 2.940 | 2.980 | 16,767 | +0.06(+2.05%) |
Nov 12, 2018 | 3.367 | 3.367 | 2.920 | 2.920 | 4,204 | -0.27(-8.46%) |
Nov 07, 2018 | 3.190 | 3.190 | 3.190 | 0 | +0.02(+0.63%) | |
Nov 06, 2018 | 3.190 | 3.190 | 3.170 | 3.170 | 505 | +0.03(+0.96%) |
Nov 05, 2018 | 3.275 | 3.275 | 3.071 | 3.140 | 11,489 | -0.11(-3.38%) |
Nov 02, 2018 | 3.250 | 3.250 | 3.250 | 3.250 | 200 | +0.00(+0.00%) |