Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 3.160 | 3.300 | 3.120 | 3.255 | 42,077 | +0.13(+4.33%) |
Oct 30, 2018 | 3.150 | 3.280 | 3.120 | 3.120 | 86,359 | -0.07(-2.19%) |
Oct 29, 2018 | 3.150 | 3.400 | 3.150 | 3.190 | 122,858 | -0.06(-1.85%) |
Oct 26, 2018 | 3.250 | 3.300 | 3.220 | 3.250 | 34,100 | -0.01(-0.31%) |
Oct 25, 2018 | 3.300 | 3.357 | 3.210 | 3.260 | 58,914 | +0.02(+0.62%) |
Oct 24, 2018 | 3.270 | 3.430 | 3.200 | 3.240 | 89,516 | -0.21(-6.09%) |
Oct 23, 2018 | 3.360 | 3.450 | 3.150 | 3.450 | 118,930 | +0.05(+1.47%) |
Oct 22, 2018 | 3.470 | 3.470 | 3.350 | 3.400 | 57,460 | -0.03(-0.87%) |
Oct 19, 2018 | 3.540 | 3.540 | 3.430 | 3.430 | 59,600 | -0.09(-2.56%) |
Oct 18, 2018 | 3.560 | 3.590 | 3.500 | 3.520 | 31,695 | -0.05(-1.40%) |
Oct 17, 2018 | 3.500 | 3.630 | 3.500 | 3.570 | 29,608 | +0.05(+1.42%) |
Oct 16, 2018 | 3.590 | 3.590 | 3.500 | 3.520 | 78,949 | -0.07(-1.95%) |
Oct 15, 2018 | 3.700 | 3.700 | 3.500 | 3.590 | 40,483 | +0.04(+1.13%) |
Oct 12, 2018 | 3.600 | 3.600 | 3.500 | 3.550 | 62,100 | +0.03(+0.85%) |
Oct 11, 2018 | 3.560 | 3.629 | 3.500 | 3.520 | 69,067 | -0.06(-1.68%) |
Oct 10, 2018 | 3.650 | 3.730 | 3.570 | 3.580 | 71,848 | -0.07(-1.92%) |
Oct 09, 2018 | 3.650 | 3.800 | 3.650 | 3.650 | 43,209 | +0.00(+0.00%) |
Oct 08, 2018 | 3.700 | 3.700 | 3.570 | 3.650 | 110,389 | -0.08(-2.14%) |
Oct 05, 2018 | 3.760 | 3.760 | 3.700 | 3.730 | 59,000 | -0.05(-1.32%) |
Oct 04, 2018 | 3.910 | 3.910 | 3.700 | 3.780 | 62,810 | -0.12(-3.08%) |
Oct 03, 2018 | 3.760 | 3.910 | 3.760 | 3.900 | 52,171 | +0.17(+4.56%) |
Oct 02, 2018 | 3.780 | 3.780 | 3.700 | 3.730 | 59,202 | -0.07(-1.84%) |
Oct 01, 2018 | 3.810 | 3.860 | 3.780 | 3.800 | 17,458 | -0.02(-0.52%) |
Sep 28, 2018 | 3.820 | 3.920 | 3.820 | 3.820 | 24,600 | +0.00(+0.00%) |
Sep 27, 2018 | 3.870 | 3.953 | 3.820 | 3.820 | 44,463 | -0.03(-0.78%) |
Sep 26, 2018 | 3.800 | 3.900 | 3.800 | 3.850 | 52,806 | -0.03(-0.77%) |
Sep 25, 2018 | 3.860 | 3.910 | 3.860 | 3.880 | 35,913 | +0.00(+0.00%) |
Sep 24, 2018 | 3.920 | 3.960 | 3.870 | 3.880 | 66,633 | -0.05(-1.27%) |
Sep 21, 2018 | 3.980 | 3.980 | 3.910 | 3.930 | 34,200 | -0.05(-1.26%) |
Sep 20, 2018 | 4.000 | 4.030 | 3.960 | 3.980 | 30,796 | +0.02(+0.51%) |
Sep 19, 2018 | 4.050 | 4.090 | 3.950 | 3.960 | 25,418 | -0.07(-1.74%) |
Sep 18, 2018 | 3.900 | 4.050 | 3.900 | 4.030 | 38,485 | +0.14(+3.60%) |
Sep 17, 2018 | 3.940 | 3.990 | 3.890 | 3.890 | 36,848 | -0.05(-1.27%) |
Sep 14, 2018 | 3.950 | 4.040 | 3.940 | 3.940 | 43,200 | -0.03(-0.76%) |
Sep 13, 2018 | 4.020 | 4.070 | 3.960 | 3.970 | 54,203 | -0.02(-0.63%) |
Sep 12, 2018 | 4.000 | 4.090 | 3.995 | 3.995 | 42,045 | -0.04(-1.11%) |
Sep 11, 2018 | 4.130 | 4.140 | 4.000 | 4.040 | 31,909 | -0.09(-2.18%) |
Sep 10, 2018 | 4.200 | 4.212 | 4.100 | 4.130 | 41,370 | -0.03(-0.72%) |
Sep 07, 2018 | 4.180 | 4.250 | 4.150 | 4.160 | 158,100 | +0.01(+0.24%) |
Sep 06, 2018 | 4.150 | 4.200 | 4.100 | 4.150 | 191,518 | +0.08(+1.97%) |
Sep 05, 2018 | 3.940 | 4.090 | 3.940 | 4.070 | 60,454 | +0.07(+1.75%) |
Sep 04, 2018 | 3.950 | 4.000 | 3.923 | 4.000 | 31,496 | +0.04(+1.01%) |
Aug 31, 2018 | 3.960 | 3.960 | 3.960 | 0 | -0.04(-1.00%) | |
Aug 30, 2018 | 3.970 | 4.040 | 3.950 | 4.000 | 32,372 | +0.00(+0.00%) |
Aug 29, 2018 | 4.030 | 4.080 | 3.970 | 4.000 | 43,878 | +0.02(+0.50%) |
Aug 28, 2018 | 3.940 | 4.037 | 3.930 | 3.980 | 38,768 | +0.01(+0.25%) |
Aug 27, 2018 | 3.930 | 4.180 | 3.920 | 3.970 | 38,922 | +0.02(+0.51%) |
Aug 24, 2018 | 4.060 | 4.190 | 3.890 | 3.950 | 106,900 | -0.14(-3.42%) |
Aug 23, 2018 | 4.210 | 4.210 | 4.030 | 4.090 | 164,749 | +0.05(+1.24%) |
Aug 22, 2018 | 4.000 | 4.040 | 3.980 | 4.040 | 30,565 | +0.07(+1.76%) |
Aug 21, 2018 | 3.850 | 3.980 | 3.800 | 3.970 | 51,429 | +0.12(+3.12%) |
Aug 20, 2018 | 3.780 | 3.850 | 3.750 | 3.850 | 39,914 | +0.08(+2.12%) |
Aug 17, 2018 | 3.810 | 3.850 | 3.710 | 3.770 | 30,700 | +0.00(+0.00%) |
Aug 16, 2018 | 3.770 | 3.870 | 3.730 | 3.770 | 197,214 | +0.04(+1.07%) |
Aug 15, 2018 | 3.820 | 3.849 | 3.700 | 3.730 | 125,239 | -0.09(-2.36%) |
Aug 14, 2018 | 3.740 | 3.860 | 3.730 | 3.820 | 48,055 | +0.08(+2.14%) |
Aug 13, 2018 | 3.940 | 3.940 | 3.710 | 3.740 | 118,357 | -0.18(-4.59%) |
Aug 10, 2018 | 3.990 | 4.000 | 3.860 | 3.920 | 24,700 | -0.08(-2.00%) |
Aug 09, 2018 | 3.940 | 4.000 | 3.928 | 4.000 | 5,831 | +0.04(+1.01%) |
Aug 08, 2018 | 3.930 | 3.980 | 3.810 | 3.960 | 49,076 | +0.01(+0.25%) |
Aug 07, 2018 | 3.910 | 4.000 | 3.910 | 3.950 | 41,364 | +0.00(+0.00%) |
Aug 06, 2018 | 4.010 | 4.010 | 3.901 | 3.950 | 34,830 | -0.05(-1.25%) |
Aug 03, 2018 | 3.990 | 4.110 | 3.920 | 4.000 | 38,700 | +0.00(+0.00%) |
Aug 02, 2018 | 4.020 | 4.120 | 3.980 | 4.000 | 95,005 | -0.13(-3.15%) |