Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 3.241 | 3.241 | 3.175 | 3.175 | 5,480 | +0.03(+1.11%) |
Oct 30, 2018 | 3.136 | 3.149 | 3.136 | 3.140 | 1,060 | -0.03(-0.99%) |
Oct 29, 2018 | 3.231 | 3.231 | 3.171 | 3.171 | 2,129 | +0.01(+0.44%) |
Oct 26, 2018 | 3.210 | 3.210 | 3.157 | 3.157 | 3,726 | -0.10(-2.98%) |
Oct 25, 2018 | 3.266 | 3.266 | 3.254 | 3.254 | 3,359 | -0.01(-0.24%) |
Oct 24, 2018 | 3.454 | 3.454 | 3.262 | 3.262 | 3,385 | -0.07(-2.15%) |
Oct 23, 2018 | 3.391 | 3.391 | 3.334 | 3.334 | 1,221 | -0.07(-2.00%) |
Oct 22, 2018 | 3.427 | 3.427 | 3.402 | 3.402 | 865 | +0.00(+0.00%) |
Oct 19, 2018 | 3.384 | 3.429 | 3.384 | 3.402 | 3,152 | +0.07(+1.99%) |
Oct 18, 2018 | 3.388 | 3.388 | 3.335 | 3.335 | 819 | -0.02(-0.52%) |
Oct 17, 2018 | 3.339 | 3.353 | 3.339 | 3.353 | 894 | -0.03(-0.93%) |
Oct 16, 2018 | 3.426 | 3.426 | 3.384 | 3.384 | 9,269 | -0.06(-1.82%) |
Oct 15, 2018 | 3.447 | 3.447 | 3.447 | 3.447 | 2,275 | +0.05(+1.54%) |
Oct 12, 2018 | 3.314 | 3.409 | 3.314 | 3.395 | 4,586 | +0.10(+3.07%) |
Oct 11, 2018 | 3.210 | 3.300 | 3.210 | 3.293 | 13,013 | +0.07(+2.27%) |
Oct 10, 2018 | 3.405 | 3.405 | 3.210 | 3.220 | 52,195 | -0.22(-6.48%) |
Oct 09, 2018 | 3.628 | 3.628 | 3.443 | 3.443 | 18,083 | -0.19(-5.28%) |
Oct 08, 2018 | 4.050 | 4.050 | 3.614 | 3.635 | 4,485 | -0.22(-5.79%) |
Oct 05, 2018 | 3.974 | 3.974 | 3.859 | 3.859 | 2,293 | -0.15(-3.83%) |
Oct 04, 2018 | 3.939 | 4.117 | 3.817 | 4.012 | 45,947 | +0.01(+0.26%) |
Oct 03, 2018 | 3.890 | 4.002 | 3.813 | 4.002 | 40,472 | +0.07(+1.68%) |
Oct 02, 2018 | 4.074 | 4.074 | 3.935 | 3.935 | 60,614 | -0.21(-5.05%) |
Oct 01, 2018 | 4.012 | 4.427 | 4.012 | 4.145 | 47,999 | +0.19(+4.85%) |
Sep 28, 2018 | 3.475 | 3.953 | 3.304 | 3.953 | 96,595 | +0.47(+13.61%) |
Sep 27, 2018 | 3.238 | 3.479 | 3.190 | 3.479 | 97,455 | +0.24(+7.40%) |
Sep 26, 2018 | 3.063 | 3.314 | 3.035 | 3.240 | 67,857 | +0.20(+6.74%) |
Sep 25, 2018 | 3.070 | 3.070 | 3.035 | 3.035 | 12,247 | -0.03(-1.02%) |
Sep 24, 2018 | 3.018 | 3.067 | 3.018 | 3.067 | 2,060 | +0.02(+0.80%) |
Sep 21, 2018 | 3.070 | 3.070 | 3.035 | 3.042 | 5,446 | -0.03(-0.85%) |
Sep 20, 2018 | 3.067 | 3.117 | 3.036 | 3.068 | 9,673 | -0.06(-2.00%) |
Sep 19, 2018 | 3.070 | 3.131 | 3.060 | 3.131 | 9,994 | +0.05(+1.47%) |
Sep 18, 2018 | 3.088 | 3.103 | 3.070 | 3.085 | 10,012 | -0.05(-1.73%) |
Sep 17, 2018 | 3.140 | 3.140 | 839 | +0.00(+0.00%) | ||
Sep 14, 2018 | 3.154 | 3.238 | 3.140 | 3.140 | 12,325 | -0.04(-1.30%) |
Sep 13, 2018 | 3.150 | 3.204 | 3.140 | 3.181 | 12,479 | +0.08(+2.48%) |
Sep 12, 2018 | 3.098 | 3.107 | 3.074 | 3.104 | 3,046 | -0.01(-0.34%) |
Sep 11, 2018 | 3.125 | 3.160 | 3.115 | 3.115 | 2,121 | -0.03(-1.00%) |
Sep 10, 2018 | 3.175 | 3.175 | 3.146 | 3.146 | 3,367 | +0.07(+2.36%) |
Sep 07, 2018 | 3.126 | 3.126 | 3.070 | 3.074 | 6,305 | -0.08(-2.49%) |
Sep 06, 2018 | 3.192 | 3.220 | 3.146 | 3.152 | 8,171 | -0.04(-1.26%) |
Sep 05, 2018 | 3.367 | 3.373 | 3.150 | 3.192 | 26,003 | -0.20(-5.77%) |
Sep 04, 2018 | 3.600 | 3.600 | 3.368 | 3.388 | 17,392 | -0.24(-6.63%) |
Aug 31, 2018 | 3.628 | 3.628 | 3.628 | 0 | +0.17(+5.05%) | |
Aug 30, 2018 | 3.447 | 3.517 | 3.440 | 3.454 | 67,476 | +0.01(+0.20%) |
Aug 29, 2018 | 3.423 | 3.475 | 3.422 | 3.447 | 30,423 | -0.03(-0.83%) |
Aug 28, 2018 | 3.545 | 3.623 | 3.471 | 3.476 | 37,783 | -0.10(-2.71%) |
Aug 27, 2018 | 3.663 | 3.691 | 3.429 | 3.573 | 63,486 | -0.02(-0.58%) |
Aug 24, 2018 | 3.332 | 3.663 | 3.332 | 3.593 | 167,680 | +0.26(+7.84%) |
Aug 23, 2018 | 2.903 | 3.339 | 2.888 | 3.332 | 108,407 | +0.47(+16.34%) |
Aug 22, 2018 | 3.007 | 3.007 | 2.861 | 2.864 | 24,980 | -0.15(-5.09%) |
Aug 21, 2018 | 3.027 | 3.054 | 2.990 | 3.018 | 17,011 | +0.02(+0.58%) |
Aug 20, 2018 | 3.000 | 3.047 | 3.000 | 3.000 | 13,219 | +0.00(+0.00%) |
Aug 17, 2018 | 3.018 | 3.032 | 2.965 | 3.000 | 35,542 | -0.03(-1.15%) |
Aug 16, 2018 | 3.018 | 3.067 | 2.875 | 3.035 | 20,107 | -0.01(-0.46%) |
Aug 15, 2018 | 3.489 | 3.489 | 3.049 | 3.049 | 67,117 | -0.50(-14.15%) |
Aug 14, 2018 | 3.697 | 3.714 | 3.552 | 3.552 | 26,009 | -0.11(-3.04%) |
Aug 13, 2018 | 3.820 | 3.869 | 3.597 | 3.663 | 248,937 | -0.17(-4.55%) |
Aug 10, 2018 | 3.803 | 3.850 | 3.791 | 3.838 | 113,506 | -0.00(-0.09%) |
Aug 09, 2018 | 3.810 | 3.860 | 3.688 | 3.841 | 138,363 | +0.01(+0.37%) |
Aug 08, 2018 | 3.820 | 3.834 | 3.798 | 3.827 | 61,749 | +0.01(+0.18%) |
Aug 07, 2018 | 3.873 | 3.873 | 3.820 | 3.820 | 24,163 | -0.02(-0.45%) |
Aug 06, 2018 | 3.771 | 3.900 | 3.771 | 3.838 | 32,885 | +0.02(+0.55%) |
Aug 03, 2018 | 3.768 | 3.873 | 3.768 | 3.817 | 109,206 | +0.07(+1.77%) |
Aug 02, 2018 | 3.824 | 3.824 | 3.576 | 3.750 | 110,574 | -0.09(-2.27%) |