Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 3.008 | 3.104 | 2.990 | 3.042 | 764,660 | +0.03(+1.16%) |
Jan 30, 2019 | 3.042 | 3.121 | 2.999 | 3.008 | 794,772 | -0.03(-0.86%) |
Jan 29, 2019 | 3.016 | 3.069 | 3.008 | 3.034 | 308,533 | +0.03(+0.87%) |
Jan 28, 2019 | 2.947 | 3.069 | 2.947 | 3.008 | 391,863 | +0.04(+1.47%) |
Jan 25, 2019 | 3.016 | 3.060 | 2.947 | 2.964 | 357,547 | -0.03(-1.16%) |
Jan 24, 2019 | 2.981 | 3.016 | 2.903 | 2.999 | 335,779 | +0.01(+0.29%) |
Jan 23, 2019 | 2.894 | 3.016 | 2.790 | 2.990 | 768,592 | +0.11(+3.94%) |
Jan 22, 2019 | 2.859 | 2.886 | 2.737 | 2.877 | 815,393 | -0.01(-0.30%) |
Jan 18, 2019 | 2.990 | 2.990 | 2.851 | 2.886 | 596,944 | -0.11(-3.78%) |
Jan 17, 2019 | 2.999 | 3.025 | 2.947 | 2.999 | 687,237 | -0.02(-0.58%) |
Jan 16, 2019 | 2.964 | 3.069 | 2.947 | 3.016 | 932,895 | +0.06(+2.06%) |
Jan 15, 2019 | 2.886 | 2.981 | 2.833 | 2.955 | 578,061 | +0.05(+1.80%) |
Jan 14, 2019 | 2.807 | 2.977 | 2.790 | 2.903 | 831,484 | +0.09(+3.10%) |
Jan 11, 2019 | 2.781 | 2.859 | 2.772 | 2.816 | 674,488 | +0.01(+0.31%) |
Jan 10, 2019 | 2.772 | 2.859 | 2.769 | 2.807 | 740,684 | +0.00(+0.00%) |
Jan 09, 2019 | 2.973 | 2.973 | 2.764 | 2.807 | 352,026 | -0.15(-5.01%) |
Jan 08, 2019 | 2.842 | 2.973 | 2.798 | 2.955 | 425,909 | +0.15(+5.28%) |
Jan 07, 2019 | 2.807 | 2.851 | 2.746 | 2.807 | 499,334 | +0.00(+0.00%) |
Jan 04, 2019 | 2.720 | 2.833 | 2.650 | 2.807 | 496,001 | +0.10(+3.87%) |
Jan 03, 2019 | 2.659 | 2.807 | 2.659 | 2.702 | 572,572 | +0.00(+0.00%) |
Jan 02, 2019 | 2.685 | 2.816 | 2.641 | 2.702 | 639,361 | -0.03(-1.27%) |
Dec 31, 2018 | 2.772 | 2.816 | 2.641 | 2.737 | 501,048 | -0.02(-0.63%) |
Dec 28, 2018 | 2.650 | 2.768 | 2.641 | 2.755 | 1,038,000 | +0.10(+3.95%) |
Dec 27, 2018 | 2.685 | 2.798 | 2.554 | 2.650 | 885,436 | -0.03(-1.30%) |
Dec 26, 2018 | 2.546 | 2.694 | 2.493 | 2.685 | 1,131,975 | +0.14(+5.48%) |
Dec 24, 2018 | 2.467 | 2.580 | 2.458 | 2.546 | 495,198 | +0.07(+2.82%) |
Dec 21, 2018 | 2.432 | 2.589 | 2.380 | 2.476 | 5,532,981 | +0.05(+2.16%) |
Dec 20, 2018 | 2.528 | 2.585 | 2.415 | 2.424 | 2,294,410 | -0.10(-3.81%) |
Dec 19, 2018 | 2.711 | 2.746 | 2.493 | 2.519 | 1,492,977 | -0.16(-5.86%) |
Dec 18, 2018 | 2.659 | 2.816 | 2.659 | 2.676 | 1,278,544 | +0.05(+1.99%) |
Dec 17, 2018 | 2.912 | 2.973 | 2.519 | 2.624 | 1,529,659 | -0.37(-12.25%) |
Dec 14, 2018 | 2.981 | 3.069 | 2.981 | 2.990 | 288,722 | -0.02(-0.58%) |
Dec 13, 2018 | 3.008 | 3.077 | 3.008 | 3.008 | 246,860 | +0.01(+0.29%) |
Dec 12, 2018 | 3.051 | 3.095 | 2.990 | 2.999 | 353,245 | -0.02(-0.58%) |
Dec 11, 2018 | 3.095 | 3.104 | 3.008 | 3.016 | 216,490 | -0.06(-1.98%) |
Dec 10, 2018 | 3.104 | 3.115 | 3.016 | 3.077 | 295,947 | +0.00(+0.00%) |
Dec 07, 2018 | 3.165 | 3.165 | 3.069 | 3.077 | 711,080 | -0.08(-2.49%) |
Dec 06, 2018 | 2.981 | 3.182 | 2.947 | 3.156 | 586,064 | +0.16(+5.23%) |
Dec 04, 2018 | 3.138 | 3.138 | 2.981 | 2.999 | 338,161 | -0.17(-5.49%) |
Dec 03, 2018 | 3.138 | 3.191 | 3.051 | 3.173 | 230,289 | +0.04(+1.39%) |
Nov 30, 2018 | 3.147 | 3.173 | 3.056 | 3.130 | 680,567 | -0.01(-0.28%) |
Nov 29, 2018 | 3.086 | 3.199 | 3.060 | 3.138 | 211,647 | +0.04(+1.41%) |
Nov 28, 2018 | 2.955 | 3.104 | 2.912 | 3.095 | 514,716 | +0.14(+4.72%) |
Nov 27, 2018 | 2.981 | 3.034 | 2.938 | 2.955 | 370,331 | -0.02(-0.59%) |
Nov 26, 2018 | 3.095 | 3.095 | 2.964 | 2.973 | 502,873 | -0.10(-3.13%) |
Nov 23, 2018 | 3.086 | 3.095 | 3.051 | 3.069 | 126,065 | -0.03(-0.84%) |
Nov 21, 2018 | 3.095 | 3.095 | 3.095 | 0 | +0.05(+1.72%) | |
Nov 20, 2018 | 3.042 | 3.104 | 3.016 | 3.042 | 318,218 | +0.00(+0.00%) |
Nov 19, 2018 | 3.060 | 3.112 | 2.999 | 3.042 | 1,172,806 | -0.01(-0.29%) |
Nov 16, 2018 | 3.156 | 3.169 | 3.016 | 3.051 | 505,980 | -0.13(-4.11%) |
Nov 15, 2018 | 3.208 | 3.217 | 3.138 | 3.182 | 201,935 | -0.04(-1.35%) |
Nov 14, 2018 | 3.313 | 3.321 | 3.199 | 3.226 | 272,955 | -0.05(-1.60%) |
Nov 13, 2018 | 3.400 | 3.426 | 3.269 | 3.278 | 375,138 | -0.13(-3.84%) |
Nov 12, 2018 | 3.339 | 3.443 | 3.321 | 3.409 | 345,058 | +0.09(+2.62%) |
Nov 09, 2018 | 3.400 | 3.435 | 3.304 | 3.321 | 249,721 | -0.10(-3.05%) |
Nov 08, 2018 | 3.382 | 3.430 | 3.321 | 3.426 | 225,689 | +0.04(+1.29%) |
Nov 07, 2018 | 3.382 | 3.434 | 3.357 | 3.382 | 477,331 | +0.00(+0.00%) |
Nov 06, 2018 | 3.374 | 3.400 | 3.331 | 3.382 | 466,981 | +0.02(+0.51%) |
Nov 05, 2018 | 3.159 | 3.400 | 3.159 | 3.365 | 667,820 | +0.22(+7.12%) |
Nov 02, 2018 | 3.236 | 3.314 | 3.116 | 3.141 | 291,513 | -0.09(-2.93%) |