Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 3.030 | 3.380 | 3.030 | 3.340 | 177,228 | +0.21(+6.71%) |
Jan 30, 2019 | 3.050 | 3.160 | 3.050 | 3.130 | 34,424 | +0.01(+0.32%) |
Jan 29, 2019 | 3.150 | 3.150 | 3.000 | 3.120 | 55,009 | +0.06(+1.96%) |
Jan 28, 2019 | 3.140 | 3.140 | 3.060 | 3.060 | 1,715 | +0.01(+0.33%) |
Jan 25, 2019 | 3.040 | 3.090 | 2.990 | 3.050 | 15,500 | +0.00(+0.00%) |
Jan 24, 2019 | 2.890 | 3.050 | 2.890 | 3.050 | 21,979 | +0.15(+5.17%) |
Jan 23, 2019 | 3.250 | 3.250 | 2.880 | 2.900 | 56,614 | -0.10(-3.33%) |
Jan 22, 2019 | 3.150 | 3.160 | 2.970 | 3.000 | 105,778 | -0.21(-6.54%) |
Jan 18, 2019 | 3.170 | 3.280 | 3.170 | 3.210 | 52,300 | +0.07(+2.23%) |
Jan 17, 2019 | 2.990 | 3.200 | 2.990 | 3.140 | 135,952 | +0.13(+4.32%) |
Jan 16, 2019 | 3.040 | 3.040 | 2.960 | 3.010 | 29,336 | +0.02(+0.84%) |
Jan 15, 2019 | 3.040 | 3.040 | 2.970 | 2.985 | 19,157 | +0.03(+1.19%) |
Jan 14, 2019 | 2.960 | 2.990 | 2.940 | 2.950 | 32,150 | -0.04(-1.34%) |
Jan 11, 2019 | 2.970 | 3.060 | 2.945 | 2.990 | 58,400 | -0.01(-0.33%) |
Jan 10, 2019 | 3.000 | 3.070 | 2.980 | 3.000 | 19,861 | -0.03(-0.99%) |
Jan 09, 2019 | 3.040 | 3.060 | 3.030 | 3.030 | 17,995 | -0.01(-0.33%) |
Jan 08, 2019 | 2.960 | 3.070 | 2.960 | 3.040 | 28,870 | +0.06(+2.01%) |
Jan 07, 2019 | 2.870 | 3.050 | 2.870 | 2.980 | 32,082 | +0.08(+2.76%) |
Jan 04, 2019 | 2.930 | 3.000 | 2.880 | 2.900 | 44,800 | +0.11(+3.94%) |
Jan 03, 2019 | 2.880 | 2.880 | 2.790 | 2.790 | 38,523 | -0.07(-2.45%) |
Jan 02, 2019 | 2.760 | 2.870 | 2.760 | 2.860 | 112,533 | +0.10(+3.62%) |
Dec 31, 2018 | 2.800 | 2.820 | 2.730 | 2.760 | 104,400 | -0.05(-1.78%) |
Dec 28, 2018 | 2.770 | 2.830 | 2.760 | 2.810 | 117,400 | +0.02(+0.71%) |
Dec 27, 2018 | 2.900 | 2.944 | 2.790 | 2.790 | 34,724 | -0.19(-6.37%) |
Dec 26, 2018 | 2.800 | 2.980 | 2.782 | 2.980 | 25,722 | +0.22(+7.97%) |
Dec 24, 2018 | 2.840 | 2.840 | 2.760 | 2.760 | 46,900 | -0.04(-1.43%) |
Dec 21, 2018 | 2.880 | 3.000 | 2.800 | 2.800 | 96,700 | -0.08(-2.78%) |
Dec 20, 2018 | 2.970 | 3.000 | 2.880 | 2.880 | 87,480 | -0.09(-3.03%) |
Dec 19, 2018 | 2.970 | 3.030 | 2.970 | 2.970 | 198,757 | +0.00(+0.00%) |
Dec 18, 2018 | 3.110 | 3.110 | 2.960 | 2.970 | 54,379 | -0.14(-4.50%) |
Dec 17, 2018 | 3.220 | 3.240 | 3.080 | 3.110 | 61,541 | -0.11(-3.42%) |
Dec 14, 2018 | 3.300 | 3.300 | 3.220 | 3.220 | 62,500 | -0.08(-2.42%) |
Dec 13, 2018 | 3.350 | 3.350 | 3.290 | 3.300 | 50,478 | -0.05(-1.49%) |
Dec 12, 2018 | 3.380 | 3.380 | 3.320 | 3.350 | 17,865 | +0.00(+0.00%) |
Dec 11, 2018 | 3.360 | 3.380 | 3.280 | 3.350 | 27,068 | +0.03(+0.90%) |
Dec 10, 2018 | 3.330 | 3.390 | 3.250 | 3.320 | 49,730 | +0.00(+0.00%) |
Dec 07, 2018 | 3.250 | 3.360 | 3.240 | 3.320 | 83,700 | -0.01(-0.30%) |
Dec 06, 2018 | 3.390 | 3.470 | 3.250 | 3.330 | 89,010 | -0.11(-3.20%) |
Dec 04, 2018 | 3.530 | 3.590 | 3.330 | 3.440 | 60,200 | -0.09(-2.55%) |
Dec 03, 2018 | 3.571 | 3.571 | 3.420 | 3.530 | 65,307 | +0.03(+0.86%) |
Nov 30, 2018 | 3.580 | 3.650 | 3.480 | 3.500 | 49,200 | -0.08(-2.23%) |
Nov 29, 2018 | 3.500 | 3.620 | 3.500 | 3.580 | 70,177 | +0.02(+0.56%) |
Nov 28, 2018 | 3.610 | 3.630 | 3.510 | 3.560 | 60,215 | -0.04(-1.11%) |
Nov 27, 2018 | 3.670 | 3.688 | 3.578 | 3.600 | 34,254 | -0.05(-1.37%) |
Nov 26, 2018 | 3.520 | 3.680 | 3.420 | 3.650 | 266,601 | +0.13(+3.69%) |
Nov 23, 2018 | 3.320 | 3.520 | 3.240 | 3.520 | 98,000 | +0.20(+6.02%) |
Nov 21, 2018 | 3.320 | 3.320 | 3.320 | 0 | +0.08(+2.47%) | |
Nov 20, 2018 | 3.350 | 3.360 | 3.200 | 3.240 | 57,809 | -0.14(-4.14%) |
Nov 19, 2018 | 3.490 | 3.490 | 3.347 | 3.380 | 35,675 | -0.09(-2.59%) |
Nov 16, 2018 | 3.420 | 3.490 | 3.400 | 3.470 | 13,600 | +0.04(+1.17%) |
Nov 15, 2018 | 3.480 | 3.490 | 3.370 | 3.430 | 34,744 | -0.04(-1.15%) |
Nov 14, 2018 | 3.480 | 3.520 | 3.470 | 3.470 | 61,223 | +0.00(+0.00%) |
Nov 13, 2018 | 3.490 | 3.540 | 3.425 | 3.470 | 74,033 | -0.04(-1.14%) |
Nov 12, 2018 | 3.430 | 3.520 | 3.425 | 3.510 | 88,806 | +0.10(+2.93%) |
Nov 09, 2018 | 3.400 | 3.460 | 3.360 | 3.410 | 33,300 | -0.05(-1.45%) |
Nov 08, 2018 | 3.300 | 3.510 | 3.300 | 3.460 | 38,140 | +0.01(+0.29%) |
Nov 07, 2018 | 3.460 | 3.515 | 3.360 | 3.450 | 45,218 | +0.08(+2.37%) |
Nov 06, 2018 | 3.400 | 3.440 | 3.370 | 3.370 | 58,545 | -0.04(-1.17%) |
Nov 05, 2018 | 3.410 | 3.455 | 3.380 | 3.410 | 41,093 | -0.01(-0.29%) |
Nov 02, 2018 | 3.590 | 3.610 | 3.420 | 3.420 | 67,800 | -0.16(-4.47%) |