Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 3.089 | 3.121 | 3.057 | 3.062 | 532,942 | -0.01(-0.17%) |
Oct 30, 2018 | 3.041 | 3.078 | 3.036 | 3.068 | 364,666 | +0.01(+0.35%) |
Oct 29, 2018 | 3.089 | 3.100 | 3.046 | 3.057 | 299,719 | -0.02(-0.52%) |
Oct 26, 2018 | 3.062 | 3.100 | 3.030 | 3.073 | 505,760 | -0.03(-0.86%) |
Oct 25, 2018 | 3.062 | 3.121 | 3.057 | 3.100 | 463,745 | +0.05(+1.58%) |
Oct 24, 2018 | 3.020 | 3.068 | 3.020 | 3.052 | 522,237 | +0.02(+0.71%) |
Oct 23, 2018 | 3.020 | 3.041 | 2.998 | 3.030 | 435,306 | -0.01(-0.18%) |
Oct 22, 2018 | 3.030 | 3.046 | 3.025 | 3.036 | 555,549 | +0.01(+0.18%) |
Oct 19, 2018 | 3.041 | 3.062 | 2.977 | 3.030 | 998,237 | -0.01(-0.35%) |
Oct 18, 2018 | 3.078 | 3.078 | 3.036 | 3.041 | 399,375 | -0.03(-0.87%) |
Oct 17, 2018 | 3.089 | 3.089 | 3.036 | 3.068 | 736,979 | -0.02(-0.78%) |
Oct 16, 2018 | 3.089 | 3.110 | 3.052 | 3.092 | 875,097 | +0.02(+0.78%) |
Oct 15, 2018 | 3.084 | 3.110 | 3.068 | 3.068 | 469,904 | -0.02(-0.52%) |
Oct 12, 2018 | 3.121 | 3.148 | 3.062 | 3.084 | 832,643 | -0.02(-0.52%) |
Oct 11, 2018 | 3.132 | 3.159 | 3.100 | 3.100 | 757,417 | -0.04(-1.19%) |
Oct 10, 2018 | 3.185 | 3.212 | 3.126 | 3.137 | 1,045,862 | -0.05(-1.51%) |
Oct 09, 2018 | 3.137 | 3.201 | 3.132 | 3.185 | 825,659 | +0.05(+1.53%) |
Oct 08, 2018 | 3.148 | 3.169 | 3.126 | 3.137 | 622,853 | +0.00(+0.00%) |
Oct 05, 2018 | 3.132 | 3.137 | 3.105 | 3.137 | 712,705 | +0.01(+0.17%) |
Oct 04, 2018 | 3.164 | 3.164 | 3.126 | 3.132 | 563,020 | -0.04(-1.18%) |
Oct 03, 2018 | 3.180 | 3.190 | 3.153 | 3.169 | 373,172 | -0.01(-0.17%) |
Oct 02, 2018 | 3.137 | 3.185 | 3.137 | 3.175 | 484,157 | +0.04(+1.37%) |
Oct 01, 2018 | 3.148 | 3.156 | 3.126 | 3.132 | 682,221 | -0.02(-0.68%) |
Sep 28, 2018 | 3.175 | 3.185 | 3.153 | 3.153 | 803,641 | -0.04(-1.17%) |
Sep 27, 2018 | 3.207 | 3.217 | 3.180 | 3.191 | 327,588 | +0.00(+0.00%) |
Sep 26, 2018 | 3.196 | 3.217 | 3.191 | 3.191 | 327,120 | -0.02(-0.50%) |
Sep 25, 2018 | 3.217 | 3.223 | 3.196 | 3.207 | 457,093 | -0.02(-0.50%) |
Sep 24, 2018 | 3.233 | 3.239 | 3.212 | 3.223 | 254,592 | +0.00(+0.00%) |
Sep 21, 2018 | 3.239 | 3.265 | 3.220 | 3.223 | 626,821 | -0.04(-1.15%) |
Sep 20, 2018 | 3.239 | 3.271 | 3.233 | 3.260 | 372,895 | +0.03(+0.83%) |
Sep 19, 2018 | 3.255 | 3.255 | 3.223 | 3.233 | 378,531 | -0.02(-0.49%) |
Sep 18, 2018 | 3.228 | 3.255 | 3.191 | 3.249 | 939,418 | +0.04(+1.16%) |
Sep 17, 2018 | 3.244 | 3.265 | 3.207 | 3.212 | 768,137 | -0.03(-0.99%) |
Sep 14, 2018 | 3.276 | 3.308 | 3.239 | 3.244 | 861,271 | -0.04(-1.14%) |
Sep 13, 2018 | 3.256 | 3.287 | 3.250 | 3.281 | 1,057,344 | +0.03(+0.80%) |
Sep 12, 2018 | 3.245 | 3.271 | 3.245 | 3.256 | 691,401 | +0.01(+0.16%) |
Sep 11, 2018 | 3.240 | 3.260 | 3.232 | 3.250 | 507,004 | +0.02(+0.48%) |
Sep 10, 2018 | 3.261 | 3.261 | 3.230 | 3.235 | 566,913 | +0.00(+0.00%) |
Sep 07, 2018 | 3.271 | 3.271 | 3.224 | 3.235 | 607,448 | -0.03(-0.80%) |
Sep 06, 2018 | 3.271 | 3.271 | 3.256 | 3.261 | 369,347 | -0.01(-0.32%) |
Sep 05, 2018 | 3.276 | 3.297 | 3.261 | 3.271 | 580,182 | +0.01(+0.16%) |
Sep 04, 2018 | 3.266 | 3.276 | 3.256 | 3.266 | 426,225 | +0.01(+0.32%) |
Aug 31, 2018 | 3.256 | 3.256 | 3.256 | 0 | -0.01(-0.16%) | |
Aug 30, 2018 | 3.235 | 3.271 | 3.235 | 3.261 | 489,023 | +0.02(+0.64%) |
Aug 29, 2018 | 3.230 | 3.261 | 3.224 | 3.240 | 394,142 | +0.01(+0.16%) |
Aug 28, 2018 | 3.281 | 3.281 | 3.224 | 3.235 | 377,224 | -0.04(-1.27%) |
Aug 27, 2018 | 3.193 | 3.287 | 3.193 | 3.276 | 986,179 | +0.09(+2.77%) |
Aug 24, 2018 | 3.188 | 3.204 | 3.178 | 3.188 | 351,680 | +0.00(+0.00%) |
Aug 23, 2018 | 3.209 | 3.219 | 3.188 | 3.188 | 338,620 | -0.02(-0.49%) |
Aug 22, 2018 | 3.204 | 3.214 | 3.193 | 3.204 | 248,347 | -0.01(-0.16%) |
Aug 21, 2018 | 3.204 | 3.224 | 3.193 | 3.209 | 486,259 | +0.01(+0.16%) |
Aug 20, 2018 | 3.178 | 3.209 | 3.178 | 3.204 | 294,576 | +0.03(+0.98%) |
Aug 17, 2018 | 3.193 | 3.193 | 3.152 | 3.172 | 419,860 | -0.02(-0.49%) |
Aug 16, 2018 | 3.178 | 3.196 | 3.172 | 3.188 | 317,920 | +0.03(+0.82%) |
Aug 15, 2018 | 3.188 | 3.188 | 3.152 | 3.162 | 371,637 | -0.02(-0.49%) |
Aug 14, 2018 | 3.162 | 3.188 | 3.136 | 3.178 | 642,245 | +0.02(+0.49%) |
Aug 13, 2018 | 3.136 | 3.167 | 3.136 | 3.162 | 274,850 | +0.02(+0.66%) |
Aug 10, 2018 | 3.152 | 3.172 | 3.136 | 3.141 | 346,095 | -0.02(-0.66%) |
Aug 09, 2018 | 3.141 | 3.167 | 3.136 | 3.162 | 436,846 | +0.02(+0.66%) |
Aug 08, 2018 | 3.157 | 3.178 | 3.141 | 3.141 | 461,896 | -0.02(-0.66%) |
Aug 07, 2018 | 3.167 | 3.178 | 3.157 | 3.162 | 375,356 | +0.00(+0.00%) |
Aug 06, 2018 | 3.136 | 3.183 | 3.126 | 3.162 | 562,851 | +0.02(+0.66%) |
Aug 03, 2018 | 3.141 | 3.146 | 3.115 | 3.141 | 424,289 | -0.01(-0.16%) |
Aug 02, 2018 | 3.157 | 3.162 | 3.115 | 3.146 | 1,074,959 | +0.01(+0.17%) |