Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 2.400 | 2.458 | 2.320 | 2.330 | 397,918 | -0.06(-2.51%) |
Jan 30, 2019 | 2.170 | 2.420 | 2.150 | 2.390 | 416,775 | +0.25(+11.68%) |
Jan 29, 2019 | 2.200 | 2.250 | 2.120 | 2.140 | 443,874 | -0.03(-1.38%) |
Jan 28, 2019 | 2.310 | 2.310 | 2.150 | 2.170 | 691,799 | -0.14(-6.06%) |
Jan 25, 2019 | 2.510 | 2.510 | 2.280 | 2.310 | 175,900 | -0.18(-7.23%) |
Jan 24, 2019 | 2.420 | 2.510 | 2.420 | 2.490 | 152,567 | +0.08(+3.32%) |
Jan 23, 2019 | 2.620 | 2.740 | 2.400 | 2.410 | 213,733 | -0.19(-7.31%) |
Jan 22, 2019 | 2.710 | 2.720 | 2.570 | 2.600 | 331,902 | -0.10(-3.70%) |
Jan 18, 2019 | 2.860 | 2.890 | 2.700 | 2.700 | 256,200 | -0.19(-6.57%) |
Jan 17, 2019 | 2.920 | 2.950 | 2.850 | 2.890 | 138,317 | -0.04(-1.37%) |
Jan 16, 2019 | 3.050 | 3.130 | 2.910 | 2.930 | 88,156 | -0.10(-3.30%) |
Jan 15, 2019 | 3.010 | 3.045 | 2.930 | 3.030 | 71,380 | +0.05(+1.68%) |
Jan 14, 2019 | 3.030 | 3.100 | 2.950 | 2.980 | 92,993 | -0.09(-2.93%) |
Jan 11, 2019 | 3.000 | 3.140 | 2.970 | 3.070 | 152,600 | +0.07(+2.33%) |
Jan 10, 2019 | 3.010 | 3.060 | 2.970 | 3.000 | 403,458 | -0.03(-0.99%) |
Jan 09, 2019 | 3.120 | 3.120 | 3.010 | 3.030 | 103,251 | -0.09(-2.88%) |
Jan 08, 2019 | 3.010 | 3.150 | 2.910 | 3.120 | 234,841 | +0.17(+5.76%) |
Jan 07, 2019 | 2.870 | 3.010 | 2.790 | 2.950 | 131,817 | +0.10(+3.51%) |
Jan 04, 2019 | 2.720 | 2.860 | 2.670 | 2.850 | 190,400 | +0.19(+7.14%) |
Jan 03, 2019 | 2.670 | 2.740 | 2.580 | 2.660 | 104,510 | -0.02(-0.75%) |
Jan 02, 2019 | 2.530 | 2.790 | 2.530 | 2.680 | 311,626 | +0.11(+4.28%) |
Dec 31, 2018 | 2.570 | 2.610 | 2.460 | 2.570 | 253,100 | +0.01(+0.39%) |
Dec 28, 2018 | 2.440 | 2.670 | 2.400 | 2.560 | 1,801,300 | +0.11(+4.49%) |
Dec 27, 2018 | 2.270 | 2.560 | 2.270 | 2.450 | 282,105 | +0.15(+6.52%) |
Dec 26, 2018 | 2.230 | 2.350 | 2.080 | 2.300 | 963,565 | +0.06(+2.68%) |
Dec 24, 2018 | 2.300 | 2.405 | 2.200 | 2.240 | 725,500 | -0.07(-3.03%) |
Dec 21, 2018 | 2.440 | 2.480 | 2.285 | 2.310 | 1,111,200 | -0.16(-6.48%) |
Dec 20, 2018 | 2.800 | 2.850 | 2.420 | 2.470 | 882,329 | -0.31(-11.15%) |
Dec 19, 2018 | 2.940 | 3.000 | 2.730 | 2.780 | 437,440 | -0.15(-5.12%) |
Dec 18, 2018 | 3.000 | 3.100 | 2.920 | 2.930 | 256,079 | -0.07(-2.33%) |
Dec 17, 2018 | 3.250 | 3.380 | 2.990 | 3.000 | 284,195 | -0.25(-7.69%) |
Dec 14, 2018 | 3.350 | 3.370 | 3.220 | 3.250 | 249,100 | -0.11(-3.27%) |
Dec 13, 2018 | 3.380 | 3.410 | 3.300 | 3.360 | 154,179 | -0.03(-0.88%) |
Dec 12, 2018 | 3.480 | 3.530 | 3.370 | 3.390 | 190,312 | -0.04(-1.17%) |
Dec 11, 2018 | 3.450 | 3.511 | 3.370 | 3.430 | 251,920 | +0.05(+1.48%) |
Dec 10, 2018 | 3.300 | 3.430 | 3.250 | 3.380 | 115,171 | +0.09(+2.74%) |
Dec 07, 2018 | 3.170 | 3.300 | 3.170 | 3.290 | 209,900 | +0.07(+2.17%) |
Dec 06, 2018 | 3.220 | 3.280 | 3.120 | 3.220 | 209,785 | -0.03(-0.92%) |
Dec 04, 2018 | 3.200 | 3.300 | 3.200 | 3.250 | 298,800 | +0.02(+0.62%) |
Dec 03, 2018 | 3.360 | 3.400 | 3.160 | 3.230 | 144,293 | -0.06(-1.82%) |
Nov 30, 2018 | 3.340 | 3.420 | 3.260 | 3.290 | 214,000 | -0.06(-1.79%) |
Nov 29, 2018 | 3.420 | 3.550 | 3.340 | 3.350 | 63,388 | -0.11(-3.18%) |
Nov 28, 2018 | 3.350 | 3.500 | 3.330 | 3.460 | 84,596 | +0.12(+3.59%) |
Nov 27, 2018 | 3.360 | 3.420 | 3.300 | 3.340 | 49,240 | -0.05(-1.47%) |
Nov 26, 2018 | 3.230 | 3.420 | 3.230 | 3.390 | 163,033 | +0.12(+3.67%) |
Nov 23, 2018 | 3.270 | 3.380 | 3.230 | 3.270 | 43,600 | -0.06(-1.80%) |
Nov 21, 2018 | 3.330 | 3.330 | 3.330 | 0 | +0.03(+0.91%) | |
Nov 20, 2018 | 3.290 | 3.410 | 3.260 | 3.300 | 77,304 | -0.02(-0.60%) |
Nov 19, 2018 | 3.400 | 3.460 | 3.240 | 3.320 | 117,799 | -0.08(-2.35%) |
Nov 16, 2018 | 3.370 | 3.450 | 3.260 | 3.400 | 73,800 | +0.00(+0.00%) |
Nov 15, 2018 | 3.280 | 3.435 | 3.280 | 3.400 | 195,521 | +0.09(+2.72%) |
Nov 14, 2018 | 3.210 | 3.350 | 3.110 | 3.310 | 319,811 | +0.14(+4.42%) |
Nov 13, 2018 | 3.220 | 3.280 | 3.150 | 3.170 | 82,139 | -0.03(-0.94%) |
Nov 12, 2018 | 3.330 | 3.330 | 3.120 | 3.200 | 281,261 | -0.12(-3.61%) |
Nov 09, 2018 | 3.580 | 3.580 | 3.300 | 3.320 | 84,100 | -0.17(-4.87%) |
Nov 08, 2018 | 3.640 | 3.640 | 3.440 | 3.490 | 94,540 | -0.10(-2.79%) |
Nov 07, 2018 | 3.650 | 3.690 | 3.540 | 3.590 | 74,442 | -0.07(-1.91%) |
Nov 06, 2018 | 3.710 | 3.730 | 3.590 | 3.660 | 68,873 | -0.04(-1.08%) |
Nov 05, 2018 | 3.760 | 3.770 | 3.590 | 3.700 | 109,455 | -0.05(-1.33%) |
Nov 02, 2018 | 3.540 | 3.840 | 3.490 | 3.750 | 133,900 | +0.23(+6.53%) |