Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 3.020 | 3.080 | 3.020 | 3.070 | 115,448 | +0.06(+2.16%) |
Jan 30, 2019 | 2.960 | 3.020 | 2.950 | 3.005 | 62,766 | -0.01(-0.33%) |
Jan 29, 2019 | 2.995 | 3.030 | 2.990 | 3.015 | 197,971 | +0.14(+4.69%) |
Jan 28, 2019 | 2.930 | 2.930 | 2.870 | 2.880 | 78,149 | -0.03(-1.03%) |
Jan 25, 2019 | 2.890 | 2.920 | 2.890 | 2.910 | 695,900 | +0.01(+0.34%) |
Jan 24, 2019 | 2.900 | 2.912 | 2.880 | 2.900 | 202,412 | -0.02(-0.68%) |
Jan 23, 2019 | 2.920 | 2.920 | 2.890 | 2.920 | 184,958 | -0.00(-0.17%) |
Jan 22, 2019 | 2.929 | 2.940 | 2.910 | 2.925 | 63,955 | -0.05(-1.52%) |
Jan 18, 2019 | 2.990 | 3.000 | 2.950 | 2.970 | 118,900 | +0.05(+1.54%) |
Jan 17, 2019 | 2.900 | 2.950 | 2.900 | 2.925 | 343,337 | +0.01(+0.34%) |
Jan 16, 2019 | 2.930 | 2.940 | 2.900 | 2.915 | 116,412 | +0.04(+1.22%) |
Jan 15, 2019 | 2.870 | 2.890 | 2.860 | 2.880 | 207,562 | -0.02(-0.86%) |
Jan 14, 2019 | 2.905 | 2.920 | 2.890 | 2.905 | 181,497 | -0.09(-3.01%) |
Jan 11, 2019 | 2.960 | 3.010 | 2.950 | 2.995 | 538,700 | +0.01(+0.34%) |
Jan 10, 2019 | 2.980 | 3.000 | 2.970 | 2.985 | 86,312 | +0.01(+0.34%) |
Jan 09, 2019 | 2.960 | 2.990 | 2.950 | 2.975 | 161,447 | +0.02(+0.51%) |
Jan 08, 2019 | 2.940 | 2.970 | 2.920 | 2.960 | 358,028 | +0.08(+2.60%) |
Jan 07, 2019 | 2.860 | 2.900 | 2.850 | 2.885 | 168,218 | +0.01(+0.52%) |
Jan 04, 2019 | 2.820 | 2.880 | 2.820 | 2.870 | 69,400 | +0.12(+4.17%) |
Jan 03, 2019 | 2.790 | 2.790 | 2.740 | 2.755 | 287,645 | -0.02(-0.54%) |
Jan 02, 2019 | 2.770 | 2.810 | 2.760 | 2.770 | 97,624 | +0.03(+1.09%) |
Dec 31, 2018 | 2.740 | 2.790 | 2.740 | 2.740 | 997,600 | +0.00(+0.00%) |
Dec 28, 2018 | 2.770 | 2.790 | 2.740 | 2.740 | 312,800 | +0.01(+0.37%) |
Dec 27, 2018 | 2.740 | 2.744 | 2.700 | 2.730 | 388,640 | -0.02(-0.73%) |
Dec 26, 2018 | 2.810 | 2.810 | 2.750 | 2.750 | 384,738 | +0.01(+0.36%) |
Dec 24, 2018 | 2.758 | 2.770 | 2.720 | 2.740 | 90,000 | -0.01(-0.36%) |
Dec 21, 2018 | 2.810 | 2.820 | 2.750 | 2.750 | 392,600 | -0.15(-5.17%) |
Dec 20, 2018 | 2.910 | 2.920 | 2.860 | 2.900 | 194,024 | -0.01(-0.34%) |
Dec 19, 2018 | 2.990 | 2.990 | 2.900 | 2.910 | 123,969 | -0.08(-2.68%) |
Dec 18, 2018 | 3.070 | 3.080 | 2.990 | 2.990 | 213,087 | -0.10(-3.24%) |
Dec 17, 2018 | 3.080 | 3.120 | 3.050 | 3.090 | 61,232 | -0.28(-8.31%) |
Dec 14, 2018 | 3.369 | 3.410 | 3.369 | 3.370 | 89,900 | -0.00(-0.15%) |
Dec 13, 2018 | 3.382 | 3.390 | 3.356 | 3.375 | 58,543 | -0.04(-1.17%) |
Dec 12, 2018 | 3.420 | 3.436 | 3.410 | 3.415 | 50,786 | -0.12(-3.39%) |
Dec 11, 2018 | 3.570 | 3.570 | 3.520 | 3.535 | 120,225 | +0.08(+2.46%) |
Dec 10, 2018 | 3.460 | 3.478 | 3.430 | 3.450 | 71,949 | +0.00(+0.00%) |
Dec 07, 2018 | 3.490 | 3.500 | 3.440 | 3.450 | 59,300 | -0.02(-0.58%) |
Dec 06, 2018 | 3.470 | 3.490 | 3.440 | 3.470 | 318,338 | -0.07(-2.12%) |
Dec 04, 2018 | 3.610 | 3.620 | 3.540 | 3.545 | 729,800 | -0.08(-2.07%) |
Dec 03, 2018 | 3.580 | 3.620 | 3.570 | 3.620 | 473,115 | -0.01(-0.28%) |
Nov 30, 2018 | 3.650 | 3.670 | 3.620 | 3.630 | 26,600 | -0.05(-1.36%) |
Nov 29, 2018 | 3.688 | 3.700 | 3.660 | 3.680 | 42,610 | +0.00(+0.00%) |
Nov 28, 2018 | 3.630 | 3.700 | 3.620 | 3.680 | 303,950 | +0.06(+1.52%) |
Nov 27, 2018 | 3.620 | 3.640 | 3.598 | 3.625 | 136,559 | +0.04(+0.97%) |
Nov 26, 2018 | 3.570 | 3.600 | 3.560 | 3.590 | 91,788 | -0.01(-0.28%) |
Nov 23, 2018 | 3.600 | 3.630 | 3.600 | 3.600 | 21,400 | +0.01(+0.28%) |
Nov 21, 2018 | 3.590 | 3.590 | 3.590 | 0 | +0.12(+3.46%) | |
Nov 20, 2018 | 3.480 | 3.490 | 3.430 | 3.470 | 80,296 | -0.03(-1.00%) |
Nov 19, 2018 | 3.510 | 3.530 | 3.490 | 3.505 | 149,330 | +0.01(+0.43%) |
Nov 16, 2018 | 3.450 | 3.510 | 3.450 | 3.490 | 68,500 | +0.10(+2.80%) |
Nov 15, 2018 | 3.380 | 3.420 | 3.378 | 3.395 | 73,240 | +0.02(+0.44%) |
Nov 14, 2018 | 3.405 | 3.405 | 3.350 | 3.380 | 94,548 | +0.04(+1.20%) |
Nov 13, 2018 | 3.330 | 3.370 | 3.300 | 3.340 | 722,015 | +0.06(+1.83%) |
Nov 12, 2018 | 3.320 | 3.320 | 3.280 | 3.280 | 126,425 | -0.10(-2.81%) |
Nov 09, 2018 | 3.390 | 3.420 | 3.350 | 3.375 | 21,000 | -0.10(-2.74%) |
Nov 08, 2018 | 3.510 | 3.510 | 3.450 | 3.470 | 52,594 | -0.02(-0.57%) |
Nov 07, 2018 | 3.480 | 3.520 | 3.480 | 3.490 | 71,653 | +0.09(+2.65%) |
Nov 06, 2018 | 3.390 | 3.410 | 3.380 | 3.400 | 78,764 | -0.08(-2.16%) |
Nov 05, 2018 | 3.470 | 3.480 | 3.464 | 3.475 | 164,580 | +0.00(+0.00%) |
Nov 02, 2018 | 3.495 | 3.500 | 3.460 | 3.475 | 53,800 | +0.01(+0.29%) |