Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 3.600 | 3.611 | 3.560 | 3.610 | 1,796 | +0.01(+0.28%) |
Jan 30, 2019 | 3.620 | 3.620 | 3.550 | 3.600 | 2,348 | +0.01(+0.28%) |
Jan 29, 2019 | 3.590 | 3.610 | 3.550 | 3.590 | 5,345 | -0.01(-0.28%) |
Jan 28, 2019 | 3.700 | 3.736 | 3.600 | 3.600 | 14,667 | -0.04(-1.10%) |
Jan 25, 2019 | 3.600 | 3.680 | 3.600 | 3.640 | 7,200 | +0.04(+1.11%) |
Jan 24, 2019 | 3.561 | 3.600 | 3.561 | 3.600 | 1,213 | +0.00(+0.14%) |
Jan 23, 2019 | 3.583 | 3.610 | 3.580 | 3.595 | 1,611 | -0.02(-0.69%) |
Jan 22, 2019 | 3.690 | 3.690 | 3.560 | 3.620 | 3,572 | -0.07(-1.90%) |
Jan 18, 2019 | 3.560 | 3.690 | 3.550 | 3.690 | 1,600 | +0.14(+3.94%) |
Jan 17, 2019 | 3.560 | 3.673 | 3.550 | 3.550 | 3,832 | -0.08(-2.20%) |
Jan 16, 2019 | 3.650 | 3.691 | 3.630 | 3.630 | 6,148 | +0.15(+4.31%) |
Jan 15, 2019 | 3.380 | 3.550 | 3.380 | 3.480 | 2,055 | +0.03(+0.87%) |
Jan 14, 2019 | 3.600 | 3.600 | 3.390 | 3.450 | 2,179 | -0.12(-3.36%) |
Jan 11, 2019 | 3.760 | 3.770 | 3.550 | 3.570 | 10,800 | -0.18(-4.79%) |
Jan 10, 2019 | 3.670 | 3.768 | 3.670 | 3.750 | 1,127 | -0.03(-0.80%) |
Jan 09, 2019 | 3.850 | 3.900 | 3.710 | 3.780 | 15,704 | -0.02(-0.53%) |
Jan 08, 2019 | 3.800 | 3.806 | 3.680 | 3.800 | 8,171 | +0.02(+0.53%) |
Jan 07, 2019 | 3.840 | 3.850 | 3.710 | 3.780 | 4,304 | -0.03(-0.79%) |
Jan 04, 2019 | 3.780 | 3.950 | 3.750 | 3.810 | 7,600 | +0.06(+1.60%) |
Jan 03, 2019 | 3.780 | 3.780 | 3.750 | 3.750 | 520 | -0.09(-2.34%) |
Jan 02, 2019 | 3.660 | 3.840 | 3.660 | 3.840 | 2,660 | +0.03(+0.79%) |
Dec 31, 2018 | 3.800 | 3.850 | 3.625 | 3.810 | 3,300 | +0.10(+2.70%) |
Dec 28, 2018 | 3.580 | 3.980 | 3.580 | 3.710 | 43,000 | +0.10(+2.77%) |
Dec 27, 2018 | 3.450 | 3.750 | 3.440 | 3.610 | 12,124 | +0.12(+3.44%) |
Dec 26, 2018 | 3.330 | 3.790 | 3.330 | 3.490 | 28,550 | +0.17(+5.12%) |
Dec 24, 2018 | 3.640 | 3.640 | 3.320 | 3.320 | 4,100 | -0.44(-11.70%) |
Dec 21, 2018 | 3.750 | 3.900 | 3.555 | 3.760 | 29,600 | -0.01(-0.27%) |
Dec 20, 2018 | 3.600 | 3.770 | 3.280 | 3.770 | 65,891 | +0.18(+5.01%) |
Dec 19, 2018 | 3.500 | 3.810 | 3.460 | 3.590 | 70,898 | -0.26(-6.75%) |
Dec 18, 2018 | 3.790 | 3.910 | 3.750 | 3.850 | 45,293 | +0.06(+1.58%) |
Dec 17, 2018 | 3.890 | 3.900 | 3.730 | 3.790 | 12,605 | -0.09(-2.32%) |
Dec 14, 2018 | 3.860 | 3.880 | 3.700 | 3.880 | 2,500 | -0.01(-0.20%) |
Dec 13, 2018 | 3.870 | 3.888 | 3.850 | 3.888 | 932 | +0.02(+0.45%) |
Dec 12, 2018 | 3.865 | 3.901 | 3.860 | 3.870 | 1,243 | +0.01(+0.26%) |
Dec 11, 2018 | 3.850 | 3.930 | 3.850 | 3.860 | 17,285 | +0.00(+0.00%) |
Dec 10, 2018 | 3.930 | 3.930 | 3.850 | 3.860 | 4,367 | -0.17(-4.22%) |
Dec 07, 2018 | 3.870 | 4.030 | 3.870 | 4.030 | 13,400 | +0.06(+1.51%) |
Dec 06, 2018 | 3.970 | 4.140 | 3.870 | 3.970 | 23,044 | -0.07(-1.73%) |
Dec 04, 2018 | 4.170 | 4.170 | 3.820 | 4.040 | 7,000 | -0.13(-3.12%) |
Dec 03, 2018 | 4.405 | 4.405 | 4.139 | 4.170 | 18,087 | -0.29(-6.50%) |
Nov 30, 2018 | 4.530 | 4.530 | 4.460 | 4.460 | 8,000 | -0.07(-1.44%) |
Nov 29, 2018 | 4.330 | 4.600 | 4.330 | 4.525 | 19,491 | +0.04(+1.00%) |
Nov 28, 2018 | 4.580 | 4.590 | 4.480 | 4.480 | 2,044 | -0.02(-0.44%) |
Nov 27, 2018 | 4.503 | 4.516 | 4.500 | 4.500 | 2,223 | -0.13(-2.81%) |
Nov 26, 2018 | 4.627 | 4.638 | 4.627 | 4.630 | 3,857 | +0.01(+0.22%) |
Nov 23, 2018 | 4.620 | 4.620 | 4.620 | 199 | +0.00(+0.00%) | |
Nov 21, 2018 | 4.620 | 4.620 | 4.620 | 0 | +0.06(+1.32%) | |
Nov 20, 2018 | 4.430 | 4.690 | 4.430 | 4.560 | 5,909 | +0.07(+1.56%) |
Nov 19, 2018 | 4.700 | 4.820 | 4.490 | 4.490 | 6,576 | -0.17(-3.65%) |
Nov 16, 2018 | 4.540 | 4.750 | 4.540 | 4.660 | 5,000 | +0.04(+0.87%) |
Nov 15, 2018 | 4.760 | 4.837 | 4.600 | 4.620 | 17,302 | -0.24(-4.88%) |
Nov 14, 2018 | 4.970 | 4.970 | 4.857 | 4.857 | 7,110 | -0.14(-2.86%) |
Nov 13, 2018 | 5.090 | 5.099 | 4.990 | 5.000 | 14,118 | -0.03(-0.60%) |
Nov 12, 2018 | 5.140 | 5.140 | 5.030 | 5.030 | 12,437 | -0.07(-1.37%) |
Nov 09, 2018 | 4.880 | 5.100 | 4.880 | 5.100 | 18,900 | +0.00(+0.00%) |
Nov 08, 2018 | 5.010 | 5.100 | 5.010 | 5.100 | 1,919 | +0.09(+1.80%) |
Nov 07, 2018 | 5.140 | 5.140 | 5.000 | 5.010 | 18,190 | -0.09(-1.76%) |
Nov 06, 2018 | 5.230 | 5.230 | 4.955 | 5.100 | 20,799 | +0.02(+0.39%) |
Nov 05, 2018 | 5.000 | 5.350 | 5.000 | 5.080 | 23,117 | +0.18(+3.67%) |
Nov 02, 2018 | 4.770 | 5.080 | 4.770 | 4.900 | 13,700 | +0.13(+2.73%) |