Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 3.820 | 3.910 | 3.820 | 3.850 | 58,720 | +0.01(+0.26%) |
Jan 30, 2019 | 3.790 | 3.915 | 3.692 | 3.840 | 39,961 | +0.10(+2.67%) |
Jan 29, 2019 | 3.870 | 3.920 | 3.690 | 3.740 | 93,202 | -0.09(-2.35%) |
Jan 28, 2019 | 3.780 | 3.910 | 3.730 | 3.830 | 51,725 | -0.02(-0.52%) |
Jan 25, 2019 | 3.840 | 3.960 | 3.810 | 3.850 | 78,400 | +0.01(+0.26%) |
Jan 24, 2019 | 3.840 | 3.910 | 3.665 | 3.840 | 54,587 | +0.02(+0.52%) |
Jan 23, 2019 | 3.880 | 3.980 | 3.770 | 3.820 | 61,975 | -0.05(-1.29%) |
Jan 22, 2019 | 3.980 | 4.000 | 3.810 | 3.870 | 125,723 | -0.14(-3.49%) |
Jan 18, 2019 | 4.000 | 4.200 | 3.980 | 4.010 | 208,300 | +0.04(+1.01%) |
Jan 17, 2019 | 3.830 | 4.030 | 3.820 | 3.970 | 51,459 | +0.11(+2.85%) |
Jan 16, 2019 | 4.050 | 4.070 | 3.850 | 3.860 | 100,478 | -0.18(-4.46%) |
Jan 15, 2019 | 4.120 | 4.170 | 3.920 | 4.040 | 214,617 | -0.07(-1.70%) |
Jan 14, 2019 | 3.930 | 4.200 | 3.903 | 4.110 | 70,883 | +0.12(+3.01%) |
Jan 11, 2019 | 3.780 | 4.020 | 3.780 | 3.990 | 68,700 | +0.21(+5.56%) |
Jan 10, 2019 | 3.840 | 3.840 | 3.610 | 3.780 | 79,138 | -0.05(-1.31%) |
Jan 09, 2019 | 3.770 | 3.900 | 3.560 | 3.830 | 27,066 | +0.05(+1.32%) |
Jan 08, 2019 | 3.900 | 3.960 | 3.730 | 3.780 | 88,399 | -0.08(-2.07%) |
Jan 07, 2019 | 3.800 | 3.880 | 3.330 | 3.860 | 87,192 | +0.05(+1.31%) |
Jan 04, 2019 | 3.540 | 3.860 | 3.450 | 3.810 | 65,200 | +0.31(+8.86%) |
Jan 03, 2019 | 3.630 | 3.650 | 3.465 | 3.500 | 71,408 | -0.15(-4.11%) |
Jan 02, 2019 | 3.710 | 3.850 | 3.600 | 3.650 | 78,115 | -0.08(-2.14%) |
Dec 31, 2018 | 3.820 | 3.890 | 3.650 | 3.730 | 103,600 | -0.11(-2.86%) |
Dec 28, 2018 | 3.800 | 3.870 | 3.690 | 3.840 | 58,100 | +0.04(+1.05%) |
Dec 27, 2018 | 3.430 | 3.850 | 3.430 | 3.800 | 139,968 | +0.35(+10.14%) |
Dec 26, 2018 | 3.310 | 3.490 | 3.310 | 3.450 | 136,663 | +0.12(+3.60%) |
Dec 24, 2018 | 3.240 | 3.360 | 3.240 | 3.330 | 68,800 | +0.08(+2.46%) |
Dec 21, 2018 | 3.550 | 3.635 | 3.250 | 3.250 | 329,500 | -0.35(-9.72%) |
Dec 20, 2018 | 3.660 | 3.720 | 3.480 | 3.600 | 149,408 | -0.10(-2.70%) |
Dec 19, 2018 | 3.770 | 3.930 | 3.647 | 3.700 | 90,858 | -0.07(-1.86%) |
Dec 18, 2018 | 3.790 | 3.850 | 3.590 | 3.770 | 158,036 | -0.02(-0.53%) |
Dec 17, 2018 | 4.010 | 4.040 | 3.780 | 3.790 | 164,396 | -0.20(-5.01%) |
Dec 14, 2018 | 4.030 | 4.120 | 3.920 | 3.990 | 71,800 | -0.04(-0.99%) |
Dec 13, 2018 | 4.120 | 4.190 | 4.030 | 4.030 | 61,917 | -0.10(-2.42%) |
Dec 12, 2018 | 4.160 | 4.200 | 4.030 | 4.130 | 107,226 | -0.01(-0.24%) |
Dec 11, 2018 | 4.160 | 4.210 | 4.010 | 4.140 | 102,725 | -0.02(-0.48%) |
Dec 10, 2018 | 4.170 | 4.360 | 4.105 | 4.160 | 24,533 | +0.00(+0.00%) |
Dec 07, 2018 | 4.160 | 4.270 | 4.120 | 4.160 | 88,600 | -0.03(-0.72%) |
Dec 06, 2018 | 4.230 | 4.230 | 4.150 | 4.190 | 59,454 | -0.06(-1.41%) |
Dec 04, 2018 | 4.500 | 4.530 | 4.230 | 4.250 | 71,600 | -0.28(-6.18%) |
Dec 03, 2018 | 4.600 | 4.610 | 4.480 | 4.530 | 95,581 | -0.04(-0.88%) |
Nov 30, 2018 | 4.410 | 4.730 | 4.380 | 4.570 | 98,500 | +0.17(+3.86%) |
Nov 29, 2018 | 4.360 | 4.510 | 4.260 | 4.400 | 39,561 | +0.03(+0.69%) |
Nov 28, 2018 | 4.050 | 4.420 | 4.000 | 4.370 | 115,575 | +0.27(+6.59%) |
Nov 27, 2018 | 4.220 | 4.270 | 4.080 | 4.100 | 89,797 | -0.16(-3.76%) |
Nov 26, 2018 | 4.330 | 4.490 | 4.230 | 4.260 | 32,507 | -0.03(-0.70%) |
Nov 23, 2018 | 4.300 | 4.510 | 4.290 | 4.290 | 34,300 | -0.02(-0.46%) |
Nov 21, 2018 | 4.310 | 4.310 | 4.310 | 0 | +0.07(+1.65%) | |
Nov 20, 2018 | 4.250 | 4.400 | 4.230 | 4.240 | 29,283 | -0.10(-2.30%) |
Nov 19, 2018 | 4.420 | 4.571 | 4.300 | 4.340 | 82,744 | -0.16(-3.56%) |
Nov 16, 2018 | 4.440 | 4.505 | 4.380 | 4.500 | 88,200 | +0.04(+0.90%) |
Nov 15, 2018 | 4.420 | 4.684 | 4.420 | 4.460 | 92,100 | -0.07(-1.55%) |
Nov 14, 2018 | 4.800 | 4.800 | 4.495 | 4.530 | 125,715 | -0.26(-5.43%) |
Nov 13, 2018 | 4.500 | 4.804 | 4.500 | 4.790 | 77,621 | +0.26(+5.74%) |
Nov 12, 2018 | 4.600 | 4.650 | 4.470 | 4.530 | 41,966 | -0.06(-1.31%) |
Nov 09, 2018 | 4.600 | 4.650 | 4.500 | 4.590 | 47,800 | -0.06(-1.29%) |
Nov 08, 2018 | 4.680 | 4.690 | 4.500 | 4.650 | 87,727 | -0.04(-0.85%) |
Nov 07, 2018 | 4.410 | 4.700 | 4.300 | 4.690 | 209,405 | +0.09(+1.96%) |
Nov 06, 2018 | 4.450 | 4.660 | 4.375 | 4.600 | 62,731 | +0.17(+3.84%) |
Nov 05, 2018 | 4.500 | 4.530 | 4.390 | 4.430 | 60,965 | -0.06(-1.34%) |
Nov 02, 2018 | 4.420 | 4.550 | 4.380 | 4.490 | 42,300 | +0.07(+1.58%) |