Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 18, 2019 | 3.155 | 3.155 | 3.155 | 0 | +0.00(+0.08%) | |
Jan 17, 2019 | 3.152 | 3.155 | 3.144 | 3.152 | 45,124 | +0.00(+0.00%) |
Jan 16, 2019 | 3.147 | 3.152 | 3.147 | 3.152 | 28,936 | +0.00(+0.08%) |
Jan 15, 2019 | 3.165 | 3.165 | 3.150 | 3.150 | 58,216 | -0.00(-0.16%) |
Jan 14, 2019 | 3.158 | 3.160 | 3.155 | 3.155 | 17,408 | -0.01(-0.24%) |
Jan 11, 2019 | 3.167 | 3.167 | 3.160 | 3.163 | 2,000 | -0.00(-0.08%) |
Jan 10, 2019 | 3.167 | 3.178 | 3.163 | 3.165 | 177,828 | -0.00(-0.08%) |
Jan 09, 2019 | 3.159 | 3.167 | 3.159 | 3.167 | 72,768 | -0.00(-0.08%) |
Jan 08, 2019 | 3.163 | 3.175 | 3.163 | 3.170 | 73,640 | +0.03(+0.96%) |
Jan 07, 2019 | 3.145 | 3.160 | 3.140 | 3.140 | 76,276 | +0.00(+0.08%) |
Jan 04, 2019 | 3.127 | 3.145 | 3.125 | 3.138 | 28,000 | +0.02(+0.64%) |
Jan 03, 2019 | 3.104 | 3.135 | 3.104 | 3.118 | 26,712 | +0.03(+1.05%) |
Jan 02, 2019 | 3.045 | 3.085 | 3.045 | 3.085 | 11,016 | +0.05(+1.65%) |
Dec 31, 2018 | 3.040 | 3.047 | 3.025 | 3.035 | 37,600 | -0.01(-0.41%) |
Dec 28, 2018 | 3.033 | 3.047 | 3.027 | 3.047 | 60,000 | +0.02(+0.66%) |
Dec 27, 2018 | 3.007 | 3.027 | 3.007 | 3.027 | 80,880 | +0.01(+0.25%) |
Dec 26, 2018 | 3.018 | 3.025 | 3.018 | 3.020 | 47,252 | -0.01(-0.17%) |
Dec 24, 2018 | 3.007 | 3.025 | 3.007 | 3.025 | 19,200 | +0.02(+0.58%) |
Dec 21, 2018 | 3.035 | 3.035 | 3.007 | 3.007 | 140,400 | -0.04(-1.23%) |
Dec 20, 2018 | 3.058 | 3.058 | 3.033 | 3.045 | 21,684 | -0.01(-0.41%) |
Dec 19, 2018 | 3.050 | 3.060 | 3.050 | 3.058 | 32,284 | -0.00(-0.08%) |
Dec 18, 2018 | 2.978 | 3.062 | 2.978 | 3.060 | 110,300 | +0.02(+0.70%) |
Dec 17, 2018 | 3.040 | 3.062 | 3.038 | 3.039 | 34,760 | -0.03(-0.86%) |
Dec 14, 2018 | 3.053 | 3.065 | 3.053 | 3.065 | 17,600 | +0.02(+0.49%) |
Dec 13, 2018 | 3.054 | 3.054 | 3.050 | 3.050 | 3,476 | +0.00(+0.00%) |
Dec 12, 2018 | 3.055 | 3.063 | 3.050 | 3.050 | 84,124 | -0.02(-0.65%) |
Dec 11, 2018 | 3.065 | 3.081 | 3.065 | 3.070 | 73,768 | +0.00(+0.08%) |
Dec 10, 2018 | 3.058 | 3.068 | 3.058 | 3.067 | 30,652 | +0.01(+0.41%) |
Dec 07, 2018 | 3.040 | 3.055 | 3.040 | 3.055 | 11,200 | +0.01(+0.33%) |
Dec 06, 2018 | 3.027 | 3.045 | 3.027 | 3.045 | 50,832 | +0.02(+0.62%) |
Dec 04, 2018 | 3.022 | 3.027 | 3.022 | 3.026 | 25,200 | +0.02(+0.58%) |
Dec 03, 2018 | 3.000 | 3.009 | 2.995 | 3.009 | 27,720 | +0.01(+0.46%) |
Nov 30, 2018 | 3.000 | 3.000 | 2.995 | 2.995 | 60,400 | -0.01(-0.25%) |
Nov 29, 2018 | 2.998 | 3.002 | 2.993 | 3.002 | 78,012 | +0.03(+0.92%) |
Nov 28, 2018 | 2.978 | 2.978 | 2.967 | 2.975 | 80,432 | -0.00(-0.17%) |
Nov 27, 2018 | 2.987 | 3.000 | 2.945 | 2.980 | 266,844 | -0.01(-0.25%) |
Nov 26, 2018 | 2.980 | 2.990 | 2.978 | 2.987 | 86,272 | +0.00(+0.08%) |
Nov 23, 2018 | 3.000 | 3.000 | 2.985 | 2.985 | 14,800 | -0.02(-0.50%) |
Nov 21, 2018 | 3.000 | 3.000 | 3.000 | 0 | -0.00(-0.08%) | |
Nov 20, 2018 | 3.005 | 3.005 | 3.002 | 3.002 | 15,212 | +0.00(+0.00%) |
Nov 19, 2018 | 3.020 | 3.020 | 3.002 | 3.002 | 9,952 | -0.01(-0.33%) |
Nov 16, 2018 | 3.007 | 3.013 | 3.002 | 3.013 | 20,800 | +0.01(+0.42%) |
Nov 15, 2018 | 2.987 | 3.000 | 2.987 | 3.000 | 12,760 | +0.01(+0.42%) |
Nov 14, 2018 | 2.995 | 3.000 | 2.987 | 2.987 | 17,336 | +0.01(+0.25%) |
Nov 13, 2018 | 2.995 | 2.995 | 2.980 | 2.980 | 6,348 | -0.02(-0.67%) |
Nov 12, 2018 | 2.975 | 3.000 | 2.965 | 3.000 | 76,096 | +0.02(+0.84%) |
Nov 09, 2018 | 2.987 | 3.000 | 2.975 | 2.975 | 18,000 | +0.01(+0.21%) |
Nov 08, 2018 | 2.954 | 2.980 | 2.945 | 2.969 | 48,700 | -0.00(-0.10%) |
Nov 07, 2018 | 2.973 | 2.973 | 2.972 | 2.972 | 2,712 | +0.01(+0.17%) |
Nov 06, 2018 | 2.973 | 2.973 | 2.967 | 2.967 | 8,440 | -0.03(-1.03%) |
Nov 05, 2018 | 2.978 | 2.998 | 2.975 | 2.998 | 8,504 | +0.01(+0.25%) |
Nov 01, 2018 | 2.990 | 2.990 | 2.990 | 0 | +0.00(+0.00%) | |
Oct 31, 2018 | 2.990 | 2.993 | 2.970 | 2.990 | 20,836 | -0.01(-0.19%) |
Oct 30, 2018 | 3.012 | 3.012 | 2.996 | 2.996 | 9,964 | -0.02(-0.72%) |
Oct 29, 2018 | 3.020 | 3.020 | 3.015 | 3.018 | 3,564 | -0.00(-0.08%) |
Oct 26, 2018 | 3.020 | 3.020 | 3.020 | 3.020 | 2,400 | +0.02(+0.50%) |
Oct 25, 2018 | 2.995 | 3.005 | 2.995 | 3.005 | 5,608 | +0.02(+0.75%) |
Oct 24, 2018 | 2.982 | 2.982 | 2.950 | 2.982 | 17,244 | +0.01(+0.25%) |
Oct 23, 2018 | 2.970 | 2.980 | 2.970 | 2.975 | 62,304 | +0.00(+0.17%) |
Oct 22, 2018 | 2.962 | 2.970 | 2.960 | 2.970 | 23,640 | +0.01(+0.34%) |
Oct 19, 2018 | 2.962 | 2.962 | 2.955 | 2.960 | 8,000 | +0.02(+0.85%) |
Oct 18, 2018 | 2.960 | 2.970 | 2.935 | 2.935 | 10,764 | -0.02(-0.84%) |
Oct 17, 2018 | 2.960 | 2.960 | 2.960 | 2.960 | 508 | -0.00(-0.08%) |
Oct 16, 2018 | 2.950 | 2.962 | 2.947 | 2.962 | 17,452 | +0.00(+0.13%) |
Oct 15, 2018 | 2.953 | 2.962 | 2.953 | 2.959 | 8,400 | -0.00(-0.13%) |
Oct 12, 2018 | 2.953 | 2.962 | 2.953 | 2.962 | 8,000 | +0.00(+0.09%) |
Oct 11, 2018 | 2.960 | 2.980 | 2.946 | 2.960 | 18,908 | -0.03(-0.92%) |
Oct 10, 2018 | 2.993 | 2.993 | 2.987 | 2.987 | 8,992 | -0.02(-0.58%) |
Oct 09, 2018 | 2.993 | 3.005 | 2.993 | 3.005 | 36,980 | +0.00(+0.17%) |
Oct 08, 2018 | 3.013 | 3.015 | 3.000 | 3.000 | 62,116 | -0.02(-0.83%) |
Oct 05, 2018 | 3.030 | 3.030 | 3.025 | 3.025 | 14,400 | -0.02(-0.72%) |
Oct 04, 2018 | 3.044 | 3.053 | 3.042 | 3.047 | 9,584 | -0.02(-0.70%) |
Oct 03, 2018 | 3.065 | 3.107 | 3.065 | 3.069 | 56,552 | +0.01(+0.36%) |
Oct 02, 2018 | 3.044 | 3.058 | 3.038 | 3.058 | 14,876 | +0.03(+0.99%) |
Oct 01, 2018 | 3.065 | 3.065 | 3.027 | 3.027 | 1,252 | -0.05(-1.62%) |
Sep 28, 2018 | 3.085 | 3.090 | 3.078 | 3.078 | 32,800 | -0.01(-0.28%) |
Sep 27, 2018 | 3.078 | 3.103 | 3.078 | 3.086 | 14,052 | -0.00(-0.15%) |
Sep 26, 2018 | 3.107 | 3.110 | 3.090 | 3.091 | 14,132 | -0.00(-0.06%) |
Sep 25, 2018 | 3.085 | 3.092 | 3.085 | 3.092 | 11,960 | -0.00(-0.08%) |
Sep 24, 2018 | 3.072 | 3.098 | 3.072 | 3.095 | 2,984 | +0.02(+0.49%) |
Sep 21, 2018 | 3.123 | 3.123 | 3.080 | 3.080 | 14,000 | -0.02(-0.81%) |
Sep 20, 2018 | 3.123 | 3.135 | 3.084 | 3.105 | 26,376 | -0.02(-0.64%) |
Sep 19, 2018 | 3.150 | 3.150 | 3.125 | 3.125 | 17,756 | -0.00(-0.08%) |
Sep 18, 2018 | 3.132 | 3.140 | 3.127 | 3.127 | 29,752 | -0.01(-0.31%) |
Sep 17, 2018 | 3.147 | 3.192 | 3.137 | 3.137 | 12,416 | -0.01(-0.41%) |
Sep 14, 2018 | 3.163 | 3.163 | 3.150 | 3.150 | 8,400 | -0.03(-1.02%) |
Sep 13, 2018 | 3.212 | 3.212 | 3.178 | 3.183 | 11,200 | -0.01(-0.41%) |
Sep 12, 2018 | 3.183 | 3.196 | 3.178 | 3.196 | 17,392 | +0.01(+0.23%) |
Sep 11, 2018 | 3.188 | 3.188 | 3.185 | 3.188 | 4,504 | +0.00(+0.02%) |
Sep 10, 2018 | 3.197 | 3.197 | 3.167 | 3.188 | 28,008 | -0.01(-0.23%) |
Sep 07, 2018 | 3.180 | 3.195 | 3.172 | 3.195 | 1,200 | +0.02(+0.63%) |
Sep 06, 2018 | 3.175 | 3.183 | 3.170 | 3.175 | 34,868 | -0.01(-0.39%) |
Sep 05, 2018 | 3.185 | 3.188 | 3.175 | 3.188 | 66,060 | -0.01(-0.23%) |
Sep 04, 2018 | 3.188 | 3.195 | 3.188 | 3.195 | 3,288 | +0.00(+0.07%) |
Aug 31, 2018 | 3.192 | 3.192 | 3.192 | 0 | +0.00(+0.16%) | |
Aug 30, 2018 | 3.188 | 3.203 | 3.188 | 3.188 | 12,892 | -0.00(-0.16%) |
Aug 29, 2018 | 3.188 | 3.195 | 3.188 | 3.192 | 22,692 | +0.00(+0.16%) |
Aug 28, 2018 | 3.205 | 3.205 | 3.188 | 3.188 | 10,824 | -0.01(-0.39%) |
Aug 27, 2018 | 3.190 | 3.200 | 3.188 | 3.200 | 5,600 | +0.01(+0.39%) |
Aug 24, 2018 | 3.190 | 3.200 | 3.188 | 3.188 | 15,200 | +0.01(+0.31%) |
Aug 23, 2018 | 3.192 | 3.198 | 3.163 | 3.178 | 58,252 | -0.01(-0.39%) |
Aug 22, 2018 | 3.190 | 3.203 | 3.178 | 3.190 | 48,536 | -0.01(-0.39%) |
Aug 21, 2018 | 3.195 | 3.207 | 3.195 | 3.203 | 5,320 | +0.01(+0.23%) |
Aug 20, 2018 | 3.230 | 3.230 | 3.195 | 3.195 | 14,688 | +0.00(+0.00%) |
Aug 17, 2018 | 3.195 | 3.196 | 3.195 | 3.195 | 4,000 | -0.01(-0.16%) |
Aug 16, 2018 | 3.243 | 3.243 | 3.195 | 3.200 | 7,732 | +0.01(+0.16%) |
Aug 15, 2018 | 3.188 | 3.200 | 3.188 | 3.195 | 30,496 | -0.01(-0.16%) |
Aug 14, 2018 | 3.200 | 3.202 | 3.200 | 3.200 | 19,200 | +0.00(+0.00%) |
Aug 13, 2018 | 3.200 | 3.200 | 3.200 | 3.200 | 1,600 | +0.00(+0.08%) |
Aug 10, 2018 | 3.200 | 3.200 | 3.197 | 3.197 | 14,400 | -0.02(-0.47%) |
Aug 09, 2018 | 3.210 | 3.222 | 3.210 | 3.212 | 10,808 | -0.00(-0.09%) |
Aug 08, 2018 | 3.215 | 3.222 | 3.212 | 3.215 | 12,600 | -0.01(-0.19%) |
Aug 07, 2018 | 3.215 | 3.225 | 3.215 | 3.221 | 10,696 | +0.01(+0.20%) |
Aug 06, 2018 | 3.229 | 3.229 | 3.215 | 3.215 | 5,400 | -0.01(-0.31%) |
Aug 03, 2018 | 3.215 | 3.225 | 3.215 | 3.225 | 7,600 | +0.01(+0.31%) |
Aug 02, 2018 | 3.217 | 3.220 | 3.210 | 3.215 | 12,224 | -0.01(-0.23%) |