Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 3.190 | 3.274 | 2.960 | 2.960 | 11,317 | -0.26(-8.07%) |
Jan 30, 2019 | 3.220 | 3.350 | 3.150 | 3.220 | 284,552 | -0.03(-0.88%) |
Jan 29, 2019 | 3.244 | 3.248 | 3.220 | 3.248 | 11,773 | +0.03(+0.87%) |
Jan 28, 2019 | 3.150 | 3.276 | 3.150 | 3.220 | 55,763 | +0.05(+1.59%) |
Jan 25, 2019 | 3.150 | 3.170 | 3.150 | 3.170 | 800 | +0.01(+0.20%) |
Jan 24, 2019 | 3.150 | 3.170 | 3.150 | 3.164 | 1,744 | -0.04(-1.14%) |
Jan 23, 2019 | 3.200 | 3.200 | 3.200 | 5 | +0.00(+0.00%) | |
Jan 22, 2019 | 3.220 | 3.240 | 3.200 | 3.200 | 1,579 | +0.05(+1.59%) |
Jan 18, 2019 | 3.200 | 3.200 | 3.150 | 3.150 | 19,600 | -0.13(-3.96%) |
Jan 17, 2019 | 3.300 | 3.334 | 3.150 | 3.280 | 75,181 | -0.07(-2.09%) |
Jan 16, 2019 | 3.300 | 3.356 | 3.210 | 3.350 | 34,753 | +0.04(+1.25%) |
Jan 15, 2019 | 3.300 | 3.310 | 3.220 | 3.309 | 16,265 | +0.08(+2.43%) |
Jan 14, 2019 | 3.225 | 3.294 | 3.185 | 3.230 | 9,512 | -0.02(-0.62%) |
Jan 11, 2019 | 3.200 | 3.355 | 3.200 | 3.250 | 85,100 | +0.17(+5.52%) |
Jan 10, 2019 | 3.080 | 3.080 | 3.080 | 105 | +0.00(+0.00%) | |
Jan 09, 2019 | 3.030 | 3.080 | 3.000 | 3.080 | 21,685 | +0.08(+2.67%) |
Jan 08, 2019 | 3.050 | 3.050 | 2.960 | 3.000 | 17,837 | -0.08(-2.60%) |
Jan 07, 2019 | 2.960 | 3.080 | 2.890 | 3.080 | 27,094 | +0.05(+1.65%) |
Jan 04, 2019 | 3.010 | 3.030 | 2.870 | 3.030 | 2,200 | +0.02(+0.66%) |
Jan 03, 2019 | 3.100 | 3.100 | 2.970 | 3.010 | 2,104 | -0.14(-4.44%) |
Jan 02, 2019 | 3.070 | 3.150 | 3.000 | 3.150 | 2,308 | +0.08(+2.61%) |
Dec 31, 2018 | 2.880 | 3.100 | 2.880 | 3.070 | 11,200 | +0.25(+8.87%) |
Dec 28, 2018 | 2.660 | 2.820 | 2.660 | 2.820 | 2,400 | +0.16(+6.02%) |
Dec 27, 2018 | 2.350 | 2.810 | 2.350 | 2.660 | 6,290 | +0.31(+13.19%) |
Dec 26, 2018 | 2.510 | 2.653 | 2.350 | 2.350 | 2,018 | -0.26(-9.96%) |
Dec 24, 2018 | 2.360 | 2.610 | 2.360 | 2.610 | 9,700 | +0.26(+11.06%) |
Dec 21, 2018 | 2.450 | 2.450 | 2.350 | 2.350 | 20,200 | -0.08(-3.29%) |
Dec 20, 2018 | 2.400 | 2.470 | 2.400 | 2.430 | 44,481 | +0.03(+1.25%) |
Dec 19, 2018 | 2.390 | 2.412 | 2.390 | 2.400 | 5,360 | +0.00(+0.00%) |
Dec 18, 2018 | 2.400 | 2.460 | 2.400 | 2.400 | 2,401 | -0.07(-2.83%) |
Dec 17, 2018 | 2.400 | 2.470 | 2.360 | 2.470 | 2,334 | +0.12(+5.11%) |
Dec 14, 2018 | 2.430 | 2.435 | 2.350 | 2.350 | 5,400 | -0.10(-4.08%) |
Dec 13, 2018 | 2.390 | 2.460 | 2.390 | 2.450 | 4,039 | +0.08(+3.38%) |
Dec 12, 2018 | 2.370 | 2.510 | 2.370 | 2.370 | 2,345 | +0.00(+0.00%) |
Dec 11, 2018 | 2.390 | 2.440 | 2.360 | 2.370 | 5,944 | +0.02(+0.85%) |
Dec 10, 2018 | 2.750 | 2.750 | 1.870 | 2.350 | 120,652 | -0.26(-9.96%) |
Dec 07, 2018 | 2.860 | 2.920 | 2.600 | 2.610 | 27,600 | -0.21(-7.45%) |
Dec 06, 2018 | 2.820 | 3.040 | 2.820 | 2.820 | 35,714 | +0.02(+0.71%) |
Dec 04, 2018 | 2.950 | 3.190 | 2.800 | 2.800 | 8,000 | -0.17(-5.72%) |
Dec 03, 2018 | 2.850 | 3.119 | 2.850 | 2.970 | 4,558 | +0.02(+0.68%) |
Nov 30, 2018 | 3.150 | 3.430 | 2.935 | 2.950 | 14,400 | -0.20(-6.35%) |
Nov 29, 2018 | 2.930 | 3.240 | 2.910 | 3.150 | 7,576 | +0.27(+9.38%) |
Nov 28, 2018 | 2.870 | 3.030 | 2.870 | 2.880 | 2,754 | +0.07(+2.49%) |
Nov 27, 2018 | 3.040 | 3.040 | 2.784 | 2.810 | 2,500 | -0.10(-3.44%) |
Nov 26, 2018 | 2.840 | 3.150 | 2.760 | 2.910 | 34,499 | +0.06(+2.11%) |
Nov 23, 2018 | 3.000 | 3.000 | 2.810 | 2.850 | 3,600 | -0.15(-5.00%) |
Nov 21, 2018 | 3.000 | 3.000 | 3.000 | 0 | +0.09(+3.09%) | |
Nov 20, 2018 | 2.940 | 3.370 | 2.800 | 2.910 | 25,108 | +0.10(+3.56%) |
Nov 19, 2018 | 2.990 | 2.990 | 2.770 | 2.810 | 9,962 | -0.14(-4.75%) |
Nov 16, 2018 | 3.068 | 3.105 | 2.950 | 2.950 | 7,700 | -0.24(-7.52%) |
Nov 15, 2018 | 3.305 | 3.305 | 2.990 | 3.190 | 4,515 | -0.01(-0.31%) |
Nov 14, 2018 | 3.420 | 3.420 | 3.200 | 3.200 | 466 | +0.23(+7.74%) |
Nov 13, 2018 | 3.400 | 3.400 | 2.960 | 2.970 | 22,990 | -0.13(-4.19%) |
Nov 12, 2018 | 3.120 | 3.130 | 3.100 | 3.100 | 3,956 | +0.10(+3.33%) |
Nov 09, 2018 | 3.080 | 3.130 | 3.000 | 3.000 | 3,500 | +0.01(+0.33%) |
Nov 08, 2018 | 2.940 | 3.090 | 2.900 | 2.990 | 4,377 | +0.07(+2.40%) |
Nov 07, 2018 | 3.140 | 3.266 | 2.920 | 2.920 | 46,574 | -0.16(-5.19%) |
Nov 06, 2018 | 3.060 | 3.080 | 3.025 | 3.080 | 1,229 | +0.03(+0.98%) |
Nov 05, 2018 | 3.000 | 3.410 | 2.990 | 3.050 | 21,218 | +0.08(+2.69%) |
Nov 02, 2018 | 3.120 | 3.450 | 2.970 | 2.970 | 32,900 | -0.17(-5.41%) |