Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 3.251 | 3.293 | 3.235 | 3.272 | 508,692 | +0.05(+1.48%) |
Jan 30, 2019 | 3.208 | 3.256 | 3.203 | 3.224 | 584,459 | +0.02(+0.66%) |
Jan 29, 2019 | 3.193 | 3.203 | 3.182 | 3.203 | 414,295 | +0.02(+0.50%) |
Jan 28, 2019 | 3.145 | 3.190 | 3.134 | 3.187 | 373,222 | +0.03(+1.01%) |
Jan 25, 2019 | 3.145 | 3.193 | 3.134 | 3.156 | 932,093 | +0.03(+0.85%) |
Jan 24, 2019 | 3.145 | 3.150 | 3.113 | 3.129 | 332,295 | -0.01(-0.17%) |
Jan 23, 2019 | 3.129 | 3.140 | 3.113 | 3.134 | 391,031 | +0.03(+0.85%) |
Jan 22, 2019 | 3.166 | 3.166 | 3.092 | 3.108 | 478,682 | -0.06(-1.84%) |
Jan 18, 2019 | 3.171 | 3.171 | 3.134 | 3.166 | 288,033 | +0.01(+0.34%) |
Jan 17, 2019 | 3.087 | 3.171 | 3.076 | 3.156 | 680,479 | +0.05(+1.71%) |
Jan 16, 2019 | 3.071 | 3.134 | 3.060 | 3.103 | 666,550 | +0.04(+1.21%) |
Jan 15, 2019 | 3.071 | 3.081 | 3.050 | 3.066 | 632,518 | -0.01(-0.17%) |
Jan 14, 2019 | 3.103 | 3.118 | 3.060 | 3.071 | 951,077 | -0.04(-1.36%) |
Jan 11, 2019 | 3.087 | 3.118 | 3.060 | 3.113 | 727,732 | +0.04(+1.29%) |
Jan 10, 2019 | 3.063 | 3.094 | 3.063 | 3.073 | 661,563 | -0.01(-0.17%) |
Jan 09, 2019 | 3.084 | 3.100 | 3.058 | 3.079 | 1,041,598 | +0.03(+0.86%) |
Jan 08, 2019 | 2.995 | 3.058 | 2.984 | 3.053 | 1,056,889 | +0.08(+2.64%) |
Jan 07, 2019 | 2.890 | 3.008 | 2.890 | 2.974 | 1,191,817 | +0.09(+3.27%) |
Jan 04, 2019 | 2.801 | 2.880 | 2.775 | 2.880 | 1,024,274 | +0.12(+4.17%) |
Jan 03, 2019 | 2.801 | 2.822 | 2.754 | 2.765 | 1,378,853 | -0.04(-1.49%) |
Jan 02, 2019 | 2.717 | 2.822 | 2.702 | 2.806 | 1,454,398 | +0.09(+3.28%) |
Dec 31, 2018 | 2.759 | 2.775 | 2.681 | 2.717 | 1,626,080 | +0.01(+0.39%) |
Dec 28, 2018 | 2.686 | 2.738 | 2.686 | 2.707 | 1,299,489 | +0.07(+2.58%) |
Dec 27, 2018 | 2.597 | 2.644 | 2.555 | 2.639 | 1,471,100 | +0.02(+0.80%) |
Dec 26, 2018 | 2.524 | 2.618 | 2.518 | 2.618 | 2,088,306 | +0.12(+4.60%) |
Dec 24, 2018 | 2.566 | 2.587 | 2.487 | 2.503 | 3,480,966 | -0.12(-4.59%) |
Dec 21, 2018 | 2.681 | 2.702 | 2.571 | 2.623 | 1,706,296 | -0.06(-2.34%) |
Dec 20, 2018 | 2.838 | 2.848 | 2.660 | 2.686 | 1,920,998 | -0.17(-6.04%) |
Dec 19, 2018 | 2.859 | 2.906 | 2.848 | 2.859 | 726,837 | +0.00(+0.00%) |
Dec 18, 2018 | 2.885 | 2.896 | 2.827 | 2.859 | 1,022,347 | -0.03(-0.91%) |
Dec 17, 2018 | 3.000 | 3.008 | 2.864 | 2.885 | 1,716,269 | -0.15(-5.00%) |
Dec 14, 2018 | 3.073 | 3.073 | 3.026 | 3.037 | 1,067,246 | -0.06(-1.86%) |
Dec 13, 2018 | 3.121 | 3.121 | 3.094 | 3.094 | 488,977 | -0.04(-1.17%) |
Dec 12, 2018 | 3.079 | 3.131 | 3.073 | 3.131 | 788,190 | +0.03(+1.10%) |
Dec 11, 2018 | 3.138 | 3.144 | 3.066 | 3.097 | 956,327 | -0.03(-0.83%) |
Dec 10, 2018 | 3.113 | 3.128 | 3.071 | 3.123 | 737,956 | +0.00(+0.00%) |
Dec 07, 2018 | 3.138 | 3.159 | 3.087 | 3.123 | 656,691 | -0.01(-0.33%) |
Dec 06, 2018 | 3.107 | 3.138 | 3.071 | 3.133 | 1,456,191 | -0.04(-1.14%) |
Dec 04, 2018 | 3.185 | 3.201 | 3.162 | 3.170 | 624,060 | -0.03(-0.81%) |
Dec 03, 2018 | 3.185 | 3.211 | 3.185 | 3.195 | 770,884 | +0.05(+1.48%) |
Nov 30, 2018 | 3.154 | 3.180 | 3.133 | 3.149 | 475,382 | -0.01(-0.33%) |
Nov 29, 2018 | 3.154 | 3.164 | 3.138 | 3.159 | 297,183 | +0.01(+0.16%) |
Nov 28, 2018 | 3.092 | 3.154 | 3.082 | 3.154 | 659,366 | +0.06(+2.01%) |
Nov 27, 2018 | 3.159 | 3.175 | 3.089 | 3.092 | 740,555 | -0.07(-2.13%) |
Nov 26, 2018 | 3.092 | 3.164 | 3.092 | 3.159 | 670,823 | +0.10(+3.39%) |
Nov 23, 2018 | 3.014 | 3.061 | 3.014 | 3.056 | 222,437 | +0.02(+0.51%) |
Nov 21, 2018 | 3.040 | 3.040 | 3.040 | 0 | -0.02(-0.51%) | |
Nov 20, 2018 | 3.175 | 3.175 | 3.050 | 3.056 | 1,722,378 | -0.15(-4.53%) |
Nov 19, 2018 | 3.232 | 3.232 | 3.185 | 3.201 | 692,333 | -0.04(-1.12%) |
Nov 16, 2018 | 3.232 | 3.258 | 3.227 | 3.237 | 462,638 | -0.02(-0.48%) |
Nov 15, 2018 | 3.252 | 3.263 | 3.237 | 3.252 | 504,088 | -0.03(-0.79%) |
Nov 14, 2018 | 3.320 | 3.340 | 3.278 | 3.278 | 317,581 | -0.04(-1.09%) |
Nov 13, 2018 | 3.304 | 3.335 | 3.304 | 3.315 | 588,777 | +0.01(+0.31%) |
Nov 12, 2018 | 3.351 | 3.351 | 3.304 | 3.304 | 440,138 | -0.05(-1.54%) |
Nov 09, 2018 | 3.408 | 3.418 | 3.356 | 3.356 | 607,261 | -0.05(-1.45%) |
Nov 08, 2018 | 3.349 | 3.413 | 3.349 | 3.405 | 579,830 | +0.04(+1.07%) |
Nov 07, 2018 | 3.287 | 3.385 | 3.282 | 3.369 | 809,636 | +0.09(+2.82%) |
Nov 06, 2018 | 3.267 | 3.297 | 3.267 | 3.277 | 422,678 | +0.00(+0.00%) |
Nov 05, 2018 | 3.256 | 3.282 | 3.251 | 3.277 | 376,677 | +0.03(+0.79%) |
Nov 02, 2018 | 3.251 | 3.267 | 3.236 | 3.251 | 631,204 | +0.02(+0.64%) |