Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 4.263 | 4.263 | 4.224 | 4.224 | 2,307 | -0.04(-0.93%) |
Jan 30, 2019 | 4.254 | 4.264 | 4.199 | 4.264 | 1,436 | +0.08(+1.90%) |
Jan 29, 2019 | 4.174 | 4.184 | 4.134 | 4.184 | 4,927 | +0.11(+2.68%) |
Jan 28, 2019 | 4.164 | 4.164 | 4.075 | 4.075 | 1,230 | -0.09(-2.14%) |
Jan 25, 2019 | 4.164 | 4.164 | 4.164 | 4.164 | 200 | +0.04(+0.97%) |
Jan 24, 2019 | 4.045 | 4.124 | 4.045 | 4.124 | 801 | +0.06(+1.47%) |
Jan 23, 2019 | 4.104 | 4.104 | 4.035 | 4.064 | 1,996 | +0.02(+0.49%) |
Jan 22, 2019 | 4.294 | 4.294 | 4.045 | 4.045 | 790 | +0.01(+0.25%) |
Jan 18, 2019 | 4.094 | 4.194 | 3.995 | 4.035 | 16,562 | +0.04(+1.00%) |
Jan 17, 2019 | 4.214 | 4.214 | 3.995 | 3.995 | 7,627 | -0.22(-5.20%) |
Jan 16, 2019 | 4.224 | 4.234 | 4.184 | 4.214 | 6,757 | -0.02(-0.47%) |
Jan 15, 2019 | 4.274 | 4.274 | 4.204 | 4.234 | 4,280 | +0.00(+0.00%) |
Jan 14, 2019 | 4.333 | 4.333 | 4.234 | 4.234 | 2,619 | -0.10(-2.30%) |
Jan 11, 2019 | 4.264 | 4.383 | 4.264 | 4.333 | 6,625 | -0.05(-1.14%) |
Jan 10, 2019 | 4.483 | 4.483 | 4.254 | 4.383 | 8,011 | +0.01(+0.23%) |
Jan 09, 2019 | 4.363 | 4.373 | 4.363 | 4.373 | 583 | +0.09(+2.09%) |
Jan 08, 2019 | 4.194 | 4.294 | 4.194 | 4.284 | 3,350 | +0.00(+0.00%) |
Jan 07, 2019 | 4.244 | 4.284 | 4.154 | 4.284 | 820 | -0.11(-2.49%) |
Jan 04, 2019 | 4.074 | 4.393 | 4.055 | 4.393 | 3,814 | +0.36(+8.89%) |
Jan 03, 2019 | 4.035 | 4.035 | 4.035 | 101 | +0.00(+0.00%) | |
Jan 02, 2019 | 4.055 | 4.055 | 4.035 | 4.035 | 678 | +0.05(+1.25%) |
Dec 31, 2018 | 4.144 | 4.324 | 3.985 | 3.985 | 8,231 | -0.10(-2.44%) |
Dec 28, 2018 | 3.945 | 4.084 | 3.945 | 4.084 | 4,717 | +0.11(+2.76%) |
Dec 27, 2018 | 3.915 | 3.985 | 3.915 | 3.975 | 13,916 | +0.01(+0.25%) |
Dec 26, 2018 | 3.955 | 3.975 | 3.915 | 3.965 | 3,063 | +0.06(+1.66%) |
Dec 24, 2018 | 4.009 | 4.009 | 3.900 | 3.900 | 1,209 | -0.05(-1.26%) |
Dec 21, 2018 | 3.980 | 3.984 | 3.940 | 3.950 | 9,673 | -0.02(-0.50%) |
Dec 20, 2018 | 3.999 | 3.999 | 3.940 | 3.970 | 24,202 | +0.03(+0.76%) |
Dec 19, 2018 | 4.069 | 4.198 | 3.721 | 3.940 | 34,184 | -0.13(-3.17%) |
Dec 18, 2018 | 4.069 | 4.069 | 4.069 | 4.069 | 311 | +0.09(+2.24%) |
Dec 17, 2018 | 3.970 | 4.198 | 3.950 | 3.980 | 10,363 | +0.15(+4.02%) |
Dec 14, 2018 | 4.267 | 4.267 | 3.721 | 3.826 | 14,611 | -0.42(-9.93%) |
Dec 13, 2018 | 4.287 | 4.287 | 4.049 | 4.247 | 836 | -0.09(-2.06%) |
Dec 11, 2018 | 4.337 | 4.337 | 4.337 | 0 | -0.03(-0.68%) | |
Dec 10, 2018 | 4.337 | 4.367 | 4.287 | 4.367 | 1,900 | +0.01(+0.23%) |
Dec 07, 2018 | 4.347 | 4.357 | 4.347 | 4.357 | 302 | +0.07(+1.62%) |
Dec 06, 2018 | 4.228 | 4.297 | 4.228 | 4.287 | 2,170 | -0.08(-1.82%) |
Dec 04, 2018 | 4.287 | 4.367 | 4.287 | 4.367 | 1,813 | +0.00(+0.00%) |
Dec 03, 2018 | 4.366 | 4.367 | 4.312 | 4.367 | 1,901 | +0.01(+0.23%) |
Nov 30, 2018 | 4.327 | 4.406 | 4.287 | 4.357 | 23,982 | -0.01(-0.23%) |
Nov 29, 2018 | 4.367 | 4.367 | 4.367 | 106 | +0.00(+0.00%) | |
Nov 28, 2018 | 4.367 | 4.367 | 4.367 | 4.367 | 493 | +0.00(+0.11%) |
Nov 27, 2018 | 4.339 | 4.367 | 4.238 | 4.362 | 11,908 | +0.03(+0.80%) |
Nov 26, 2018 | 4.277 | 4.327 | 4.099 | 4.327 | 2,296 | -0.04(-0.91%) |
Nov 23, 2018 | 4.367 | 4.367 | 4.367 | 4.367 | 100 | +0.00(+0.00%) |
Nov 21, 2018 | 4.367 | 4.367 | 4.367 | 0 | +0.14(+3.29%) | |
Nov 20, 2018 | 4.079 | 4.287 | 4.028 | 4.228 | 7,252 | -0.07(-1.62%) |
Nov 19, 2018 | 4.099 | 4.297 | 4.019 | 4.297 | 14,069 | -0.05(-1.14%) |
Nov 16, 2018 | 4.267 | 4.386 | 4.267 | 4.347 | 2,015 | +0.02(+0.46%) |
Nov 15, 2018 | 4.287 | 4.476 | 4.287 | 4.327 | 4,206 | -0.16(-3.54%) |
Nov 14, 2018 | 4.287 | 4.486 | 4.277 | 4.486 | 1,261 | +0.19(+4.39%) |
Nov 13, 2018 | 4.148 | 4.297 | 4.148 | 4.297 | 2,294 | +0.22(+5.35%) |
Nov 12, 2018 | 4.357 | 4.357 | 4.079 | 4.079 | 2,622 | -0.20(-4.64%) |
Nov 09, 2018 | 4.396 | 4.396 | 4.277 | 4.277 | 403 | -0.07(-1.60%) |
Nov 08, 2018 | 4.247 | 4.347 | 4.059 | 4.347 | 8,160 | +0.07(+1.62%) |
Nov 07, 2018 | 4.426 | 4.426 | 4.277 | 4.277 | 765 | -0.07(-1.60%) |
Nov 06, 2018 | 4.367 | 4.446 | 4.347 | 4.347 | 3,343 | -0.03(-0.68%) |
Nov 05, 2018 | 4.304 | 4.496 | 4.270 | 4.376 | 10,277 | -0.04(-0.90%) |