Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 5.180 | 5.360 | 5.070 | 5.230 | 632,299 | +0.04(+0.77%) |
Jan 30, 2019 | 5.160 | 5.240 | 5.100 | 5.190 | 467,928 | +0.06(+1.17%) |
Jan 29, 2019 | 5.200 | 5.235 | 5.000 | 5.130 | 584,288 | -0.07(-1.35%) |
Jan 28, 2019 | 5.000 | 5.324 | 4.970 | 5.200 | 1,105,966 | +0.21(+4.21%) |
Jan 25, 2019 | 5.250 | 5.425 | 4.913 | 4.990 | 1,614,000 | -0.26(-4.95%) |
Jan 24, 2019 | 5.070 | 5.270 | 5.040 | 5.250 | 618,643 | +0.18(+3.55%) |
Jan 23, 2019 | 5.150 | 5.280 | 5.040 | 5.070 | 579,158 | -0.04(-0.78%) |
Jan 22, 2019 | 5.220 | 5.250 | 5.010 | 5.110 | 1,005,214 | -0.10(-1.92%) |
Jan 18, 2019 | 5.460 | 5.580 | 5.130 | 5.210 | 1,931,000 | -0.28(-5.10%) |
Jan 17, 2019 | 5.830 | 5.930 | 5.330 | 5.490 | 1,985,598 | -0.38(-6.47%) |
Jan 16, 2019 | 5.820 | 6.000 | 5.670 | 5.870 | 1,511,489 | +0.11(+1.91%) |
Jan 15, 2019 | 5.690 | 5.920 | 5.600 | 5.760 | 1,496,819 | +0.12(+2.13%) |
Jan 14, 2019 | 5.640 | 5.810 | 5.550 | 5.640 | 1,386,040 | +0.08(+1.44%) |
Jan 11, 2019 | 5.200 | 5.650 | 5.140 | 5.560 | 2,111,400 | +0.46(+9.02%) |
Jan 10, 2019 | 5.000 | 5.240 | 4.850 | 5.100 | 1,404,639 | +0.02(+0.39%) |
Jan 09, 2019 | 5.230 | 5.340 | 4.800 | 5.080 | 1,494,100 | -0.13(-2.50%) |
Jan 08, 2019 | 5.260 | 5.300 | 4.850 | 5.210 | 1,513,448 | +0.05(+0.97%) |
Jan 07, 2019 | 5.000 | 5.440 | 4.950 | 5.160 | 3,511,695 | +0.23(+4.67%) |
Jan 04, 2019 | 4.280 | 4.970 | 4.260 | 4.930 | 2,646,900 | +0.73(+17.38%) |
Jan 03, 2019 | 4.230 | 4.290 | 4.120 | 4.200 | 502,158 | -0.02(-0.47%) |
Jan 02, 2019 | 4.150 | 4.300 | 4.050 | 4.220 | 1,153,159 | +0.07(+1.69%) |
Dec 31, 2018 | 4.050 | 4.190 | 3.950 | 4.150 | 757,800 | +0.15(+3.75%) |
Dec 28, 2018 | 3.900 | 4.140 | 3.860 | 4.000 | 954,600 | +0.15(+3.90%) |
Dec 27, 2018 | 3.690 | 3.850 | 3.690 | 3.850 | 303,373 | +0.12(+3.22%) |
Dec 26, 2018 | 3.660 | 3.800 | 3.610 | 3.730 | 495,356 | +0.08(+2.19%) |
Dec 24, 2018 | 3.720 | 3.750 | 3.590 | 3.650 | 343,600 | -0.05(-1.35%) |
Dec 21, 2018 | 3.710 | 3.820 | 3.650 | 3.700 | 614,000 | +0.00(+0.00%) |
Dec 20, 2018 | 3.640 | 3.730 | 3.500 | 3.700 | 365,543 | +0.14(+3.93%) |
Dec 19, 2018 | 3.700 | 3.740 | 3.550 | 3.560 | 390,130 | -0.10(-2.73%) |
Dec 18, 2018 | 3.620 | 3.770 | 3.600 | 3.660 | 214,501 | +0.06(+1.67%) |
Dec 17, 2018 | 3.700 | 3.740 | 3.600 | 3.600 | 517,491 | -0.11(-2.96%) |
Dec 14, 2018 | 3.740 | 3.800 | 3.680 | 3.710 | 347,500 | -0.05(-1.33%) |
Dec 13, 2018 | 3.780 | 3.840 | 3.710 | 3.760 | 313,471 | +0.01(+0.27%) |
Dec 12, 2018 | 3.910 | 3.990 | 3.750 | 3.750 | 434,817 | -0.11(-2.85%) |
Dec 11, 2018 | 3.800 | 4.080 | 3.800 | 3.860 | 1,238,998 | +0.10(+2.66%) |
Dec 10, 2018 | 3.730 | 3.810 | 3.600 | 3.760 | 365,020 | +0.03(+0.80%) |
Dec 07, 2018 | 3.870 | 3.910 | 3.630 | 3.730 | 506,600 | -0.17(-4.36%) |
Dec 06, 2018 | 3.780 | 3.960 | 3.760 | 3.900 | 877,451 | +0.18(+4.84%) |
Dec 04, 2018 | 3.970 | 4.000 | 3.670 | 3.720 | 984,400 | -0.14(-3.63%) |
Dec 03, 2018 | 3.770 | 4.350 | 3.750 | 3.860 | 1,426,763 | +0.14(+3.76%) |
Nov 30, 2018 | 3.860 | 3.905 | 3.640 | 3.720 | 352,000 | -0.14(-3.63%) |
Nov 29, 2018 | 3.850 | 3.860 | 3.770 | 3.860 | 360,851 | +0.04(+1.05%) |
Nov 28, 2018 | 3.700 | 3.860 | 3.660 | 3.820 | 260,741 | +0.10(+2.69%) |
Nov 27, 2018 | 3.670 | 3.744 | 3.670 | 3.720 | 114,711 | -0.01(-0.27%) |
Nov 26, 2018 | 3.620 | 3.760 | 3.550 | 3.730 | 279,586 | +0.16(+4.48%) |
Nov 23, 2018 | 3.580 | 3.620 | 3.520 | 3.570 | 129,600 | -0.02(-0.56%) |
Nov 21, 2018 | 3.590 | 3.590 | 3.590 | 0 | +0.03(+0.84%) | |
Nov 20, 2018 | 3.600 | 3.680 | 3.480 | 3.560 | 283,928 | -0.12(-3.26%) |
Nov 19, 2018 | 3.750 | 3.750 | 3.580 | 3.680 | 357,081 | -0.07(-1.87%) |
Nov 16, 2018 | 3.740 | 3.810 | 3.660 | 3.750 | 222,800 | -0.04(-1.06%) |
Nov 15, 2018 | 3.760 | 3.806 | 3.660 | 3.790 | 236,262 | +0.01(+0.26%) |
Nov 14, 2018 | 3.950 | 3.970 | 3.765 | 3.780 | 443,976 | -0.14(-3.57%) |
Nov 13, 2018 | 3.870 | 3.950 | 3.800 | 3.920 | 296,435 | +0.08(+2.08%) |
Nov 12, 2018 | 4.010 | 4.040 | 3.760 | 3.840 | 673,342 | -0.21(-5.19%) |
Nov 09, 2018 | 4.010 | 4.090 | 3.860 | 4.050 | 639,100 | +0.05(+1.25%) |
Nov 08, 2018 | 3.700 | 4.000 | 3.649 | 4.000 | 855,333 | +0.30(+8.11%) |
Nov 07, 2018 | 3.840 | 4.130 | 3.670 | 3.700 | 1,174,141 | -0.13(-3.39%) |
Nov 06, 2018 | 3.770 | 3.960 | 3.690 | 3.830 | 647,122 | +0.07(+1.86%) |
Nov 05, 2018 | 3.760 | 3.860 | 3.710 | 3.760 | 218,366 | +0.01(+0.27%) |
Nov 02, 2018 | 3.810 | 3.890 | 3.650 | 3.750 | 436,800 | -0.05(-1.32%) |