Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 3.280 | 3.280 | 3.230 | 3.260 | 7,409 | +0.00(+0.00%) |
Oct 30, 2018 | 3.120 | 3.260 | 3.120 | 3.260 | 19,768 | +0.13(+4.15%) |
Oct 29, 2018 | 3.160 | 3.200 | 3.090 | 3.130 | 22,523 | -0.02(-0.63%) |
Oct 26, 2018 | 3.200 | 3.230 | 3.100 | 3.150 | 28,800 | -0.06(-1.87%) |
Oct 25, 2018 | 3.230 | 3.300 | 3.150 | 3.210 | 36,246 | +0.02(+0.63%) |
Oct 24, 2018 | 3.360 | 3.360 | 3.160 | 3.190 | 41,187 | -0.15(-4.49%) |
Oct 23, 2018 | 3.300 | 3.420 | 3.250 | 3.340 | 22,593 | +0.01(+0.30%) |
Oct 22, 2018 | 3.220 | 3.350 | 3.200 | 3.330 | 24,997 | +0.12(+3.74%) |
Oct 19, 2018 | 3.290 | 3.340 | 3.190 | 3.210 | 52,100 | -0.05(-1.53%) |
Oct 18, 2018 | 3.260 | 3.290 | 3.140 | 3.260 | 26,487 | +0.00(+0.00%) |
Oct 17, 2018 | 3.360 | 3.360 | 3.210 | 3.260 | 47,537 | -0.01(-0.31%) |
Oct 16, 2018 | 3.050 | 3.331 | 3.050 | 3.270 | 91,426 | +0.23(+7.57%) |
Oct 15, 2018 | 2.930 | 3.090 | 2.900 | 3.040 | 84,026 | +0.11(+3.75%) |
Oct 12, 2018 | 3.090 | 3.110 | 2.860 | 2.930 | 123,900 | -0.07(-2.33%) |
Oct 11, 2018 | 3.030 | 3.210 | 3.000 | 3.000 | 46,164 | -0.04(-1.32%) |
Oct 10, 2018 | 3.230 | 3.310 | 3.020 | 3.040 | 109,040 | -0.18(-5.59%) |
Oct 09, 2018 | 3.400 | 3.420 | 3.220 | 3.220 | 52,484 | -0.16(-4.73%) |
Oct 08, 2018 | 3.260 | 3.420 | 3.210 | 3.380 | 76,690 | +0.12(+3.68%) |
Oct 05, 2018 | 3.320 | 3.320 | 3.220 | 3.260 | 21,400 | -0.05(-1.51%) |
Oct 04, 2018 | 3.250 | 3.330 | 3.240 | 3.310 | 68,773 | +0.06(+1.85%) |
Oct 03, 2018 | 3.230 | 3.270 | 3.220 | 3.250 | 26,447 | +0.03(+0.93%) |
Oct 02, 2018 | 3.200 | 3.280 | 3.170 | 3.220 | 57,838 | +0.03(+0.94%) |
Oct 01, 2018 | 3.220 | 3.264 | 3.170 | 3.190 | 51,116 | -0.04(-1.24%) |
Sep 28, 2018 | 3.230 | 3.290 | 3.200 | 3.230 | 9,500 | -0.02(-0.62%) |
Sep 27, 2018 | 3.240 | 3.310 | 3.210 | 3.250 | 25,162 | -0.03(-0.91%) |
Sep 26, 2018 | 3.230 | 3.280 | 3.200 | 3.280 | 29,039 | +0.06(+1.86%) |
Sep 25, 2018 | 3.160 | 3.280 | 3.160 | 3.220 | 38,583 | +0.00(+0.00%) |
Sep 24, 2018 | 3.250 | 3.340 | 3.150 | 3.220 | 41,303 | -0.08(-2.42%) |
Sep 21, 2018 | 3.270 | 3.340 | 3.160 | 3.300 | 288,800 | -0.10(-2.94%) |
Sep 20, 2018 | 3.420 | 3.480 | 3.330 | 3.400 | 52,563 | -0.01(-0.29%) |
Sep 19, 2018 | 3.350 | 3.500 | 3.150 | 3.410 | 164,385 | +0.01(+0.29%) |
Sep 18, 2018 | 3.570 | 3.592 | 3.400 | 3.400 | 65,487 | -0.15(-4.23%) |
Sep 17, 2018 | 3.540 | 3.590 | 3.540 | 3.550 | 77,351 | +0.00(+0.00%) |
Sep 14, 2018 | 3.550 | 3.565 | 3.530 | 3.550 | 71,200 | -0.01(-0.28%) |
Sep 13, 2018 | 3.560 | 3.620 | 3.550 | 3.560 | 99,223 | -0.01(-0.28%) |
Sep 12, 2018 | 3.540 | 3.590 | 3.500 | 3.570 | 53,845 | +0.04(+1.13%) |
Sep 11, 2018 | 3.650 | 3.650 | 3.500 | 3.530 | 50,692 | -0.11(-3.02%) |
Sep 10, 2018 | 3.680 | 3.699 | 3.610 | 3.640 | 45,547 | +0.03(+0.83%) |
Sep 07, 2018 | 3.740 | 3.770 | 3.600 | 3.610 | 42,100 | -0.12(-3.22%) |
Sep 06, 2018 | 3.800 | 3.820 | 3.700 | 3.730 | 34,213 | -0.06(-1.58%) |
Sep 05, 2018 | 3.810 | 3.810 | 3.750 | 3.790 | 25,679 | -0.01(-0.26%) |
Sep 04, 2018 | 3.740 | 3.840 | 3.740 | 3.800 | 31,882 | +0.08(+2.15%) |
Aug 31, 2018 | 3.720 | 3.720 | 3.720 | 0 | +0.04(+1.09%) | |
Aug 30, 2018 | 3.750 | 3.880 | 3.680 | 3.680 | 99,597 | -0.06(-1.60%) |
Aug 29, 2018 | 3.700 | 3.860 | 3.650 | 3.740 | 134,314 | +0.17(+4.76%) |
Aug 28, 2018 | 3.620 | 3.740 | 3.560 | 3.570 | 92,866 | +0.02(+0.56%) |
Aug 27, 2018 | 3.610 | 3.700 | 3.550 | 3.550 | 59,278 | -0.10(-2.74%) |
Aug 24, 2018 | 3.670 | 3.740 | 3.580 | 3.650 | 83,700 | +0.00(+0.00%) |
Aug 23, 2018 | 3.520 | 3.710 | 3.450 | 3.650 | 126,688 | +0.15(+4.29%) |
Aug 22, 2018 | 3.550 | 3.600 | 3.401 | 3.500 | 68,708 | -0.04(-1.13%) |
Aug 21, 2018 | 3.600 | 3.650 | 3.460 | 3.540 | 68,161 | -0.06(-1.67%) |
Aug 20, 2018 | 3.640 | 3.690 | 3.590 | 3.600 | 36,605 | -0.02(-0.55%) |
Aug 17, 2018 | 3.680 | 3.725 | 3.600 | 3.620 | 49,200 | -0.06(-1.63%) |
Aug 16, 2018 | 3.720 | 3.750 | 3.680 | 3.680 | 24,019 | -0.05(-1.34%) |
Aug 15, 2018 | 3.750 | 3.761 | 3.661 | 3.730 | 24,277 | -0.01(-0.27%) |
Aug 14, 2018 | 3.770 | 3.812 | 3.700 | 3.740 | 80,971 | -0.02(-0.53%) |
Aug 13, 2018 | 3.950 | 3.950 | 3.760 | 3.760 | 74,732 | -0.19(-4.81%) |
Aug 10, 2018 | 3.910 | 4.050 | 3.870 | 3.950 | 111,100 | +0.05(+1.28%) |
Aug 09, 2018 | 3.730 | 3.930 | 3.730 | 3.900 | 147,166 | +0.17(+4.56%) |
Aug 08, 2018 | 3.700 | 3.800 | 3.610 | 3.730 | 79,327 | +0.05(+1.36%) |
Aug 07, 2018 | 3.670 | 3.710 | 3.540 | 3.680 | 148,374 | -0.01(-0.27%) |
Aug 06, 2018 | 4.000 | 4.000 | 3.630 | 3.690 | 181,127 | -0.17(-4.40%) |
Aug 03, 2018 | 4.000 | 4.000 | 3.030 | 3.860 | 572,400 | -0.26(-6.31%) |
Aug 02, 2018 | 4.000 | 4.320 | 3.850 | 4.120 | 932,339 | +0.19(+4.83%) |