Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 3.457 | 3.465 | 3.411 | 3.434 | 608,646 | -0.03(-0.88%) |
Nov 29, 2018 | 3.442 | 3.472 | 3.426 | 3.465 | 385,502 | +0.01(+0.22%) |
Nov 28, 2018 | 3.426 | 3.457 | 3.411 | 3.457 | 649,258 | +0.02(+0.67%) |
Nov 27, 2018 | 3.426 | 3.449 | 3.419 | 3.434 | 605,130 | +0.00(+0.00%) |
Nov 26, 2018 | 3.426 | 3.457 | 3.419 | 3.434 | 720,199 | +0.01(+0.22%) |
Nov 23, 2018 | 3.403 | 3.426 | 3.384 | 3.426 | 305,303 | +0.01(+0.22%) |
Nov 21, 2018 | 3.419 | 3.419 | 3.419 | 0 | +0.07(+2.05%) | |
Nov 20, 2018 | 3.327 | 3.350 | 3.304 | 3.350 | 765,809 | +0.00(+0.00%) |
Nov 19, 2018 | 3.358 | 3.373 | 3.327 | 3.350 | 336,269 | +0.00(+0.00%) |
Nov 16, 2018 | 3.335 | 3.373 | 3.312 | 3.350 | 423,633 | +0.02(+0.46%) |
Nov 15, 2018 | 3.335 | 3.350 | 3.296 | 3.335 | 475,272 | -0.02(-0.46%) |
Nov 14, 2018 | 3.380 | 3.380 | 3.335 | 3.350 | 369,743 | -0.02(-0.68%) |
Nov 13, 2018 | 3.358 | 3.396 | 3.350 | 3.373 | 382,114 | +0.02(+0.68%) |
Nov 12, 2018 | 3.380 | 3.380 | 3.331 | 3.350 | 408,594 | -0.03(-0.90%) |
Nov 09, 2018 | 3.342 | 3.388 | 3.335 | 3.380 | 322,039 | +0.04(+1.14%) |
Nov 08, 2018 | 3.358 | 3.365 | 3.319 | 3.342 | 624,051 | -0.02(-0.46%) |
Nov 07, 2018 | 3.358 | 3.373 | 3.327 | 3.358 | 663,136 | +0.02(+0.69%) |
Nov 06, 2018 | 3.312 | 3.342 | 3.304 | 3.335 | 536,602 | +0.02(+0.69%) |
Nov 05, 2018 | 3.396 | 3.407 | 3.312 | 3.312 | 709,201 | -0.03(-0.92%) |
Nov 02, 2018 | 3.365 | 3.369 | 3.327 | 3.342 | 574,651 | -0.01(-0.23%) |
Nov 01, 2018 | 3.327 | 3.365 | 3.327 | 3.350 | 376,049 | +0.02(+0.46%) |
Oct 31, 2018 | 3.373 | 3.388 | 3.335 | 3.335 | 659,907 | -0.04(-1.13%) |
Oct 30, 2018 | 3.342 | 3.403 | 3.335 | 3.373 | 722,785 | +0.01(+0.23%) |
Oct 29, 2018 | 3.396 | 3.416 | 3.350 | 3.365 | 635,901 | +0.01(+0.23%) |
Oct 26, 2018 | 3.342 | 3.358 | 3.304 | 3.358 | 486,786 | +0.00(+0.00%) |
Oct 25, 2018 | 3.312 | 3.373 | 3.304 | 3.358 | 581,988 | +0.05(+1.62%) |
Oct 24, 2018 | 3.296 | 3.342 | 3.289 | 3.304 | 391,794 | +0.01(+0.23%) |
Oct 23, 2018 | 3.281 | 3.304 | 3.212 | 3.296 | 1,036,542 | +0.01(+0.23%) |
Oct 22, 2018 | 3.319 | 3.365 | 3.289 | 3.289 | 699,620 | -0.04(-1.15%) |
Oct 19, 2018 | 3.358 | 3.365 | 3.319 | 3.327 | 410,689 | -0.04(-1.14%) |
Oct 18, 2018 | 3.396 | 3.407 | 3.350 | 3.365 | 334,801 | -0.03(-0.90%) |
Oct 17, 2018 | 3.403 | 3.415 | 3.380 | 3.396 | 405,537 | -0.01(-0.22%) |
Oct 16, 2018 | 3.358 | 3.403 | 3.327 | 3.403 | 671,875 | +0.06(+1.83%) |
Oct 15, 2018 | 3.296 | 3.358 | 3.289 | 3.342 | 588,638 | +0.05(+1.63%) |
Oct 12, 2018 | 3.342 | 3.350 | 3.273 | 3.289 | 1,104,323 | -0.04(-1.15%) |
Oct 11, 2018 | 3.388 | 3.396 | 3.327 | 3.327 | 958,073 | -0.07(-2.03%) |
Oct 10, 2018 | 3.442 | 3.465 | 3.396 | 3.396 | 709,688 | -0.04(-1.11%) |
Oct 09, 2018 | 3.426 | 3.442 | 3.411 | 3.434 | 484,712 | +0.02(+0.45%) |
Oct 08, 2018 | 3.403 | 3.419 | 3.396 | 3.419 | 461,467 | +0.02(+0.68%) |
Oct 05, 2018 | 3.442 | 3.442 | 3.384 | 3.396 | 459,197 | -0.03(-0.89%) |
Oct 04, 2018 | 3.442 | 3.449 | 3.396 | 3.426 | 928,983 | -0.04(-1.10%) |
Oct 03, 2018 | 3.503 | 3.518 | 3.442 | 3.465 | 1,040,821 | -0.04(-1.09%) |
Oct 02, 2018 | 3.495 | 3.541 | 3.495 | 3.503 | 528,003 | +0.00(+0.00%) |
Oct 01, 2018 | 3.533 | 3.549 | 3.480 | 3.503 | 1,648,381 | -0.04(-1.08%) |
Sep 28, 2018 | 3.556 | 3.579 | 3.541 | 3.541 | 743,843 | -0.01(-0.22%) |
Sep 27, 2018 | 3.480 | 3.556 | 3.472 | 3.549 | 1,576,876 | +0.08(+2.20%) |
Sep 26, 2018 | 3.509 | 3.510 | 3.472 | 3.472 | 931,285 | -0.03(-0.85%) |
Sep 25, 2018 | 3.517 | 3.535 | 3.480 | 3.502 | 933,920 | -0.01(-0.21%) |
Sep 24, 2018 | 3.576 | 3.584 | 3.502 | 3.509 | 1,212,747 | -0.06(-1.66%) |
Sep 21, 2018 | 3.509 | 3.569 | 3.502 | 3.569 | 2,502,383 | +0.05(+1.48%) |
Sep 20, 2018 | 3.509 | 3.524 | 3.487 | 3.517 | 511,546 | +0.01(+0.21%) |
Sep 19, 2018 | 3.546 | 3.546 | 3.502 | 3.509 | 1,035,805 | -0.03(-0.84%) |
Sep 18, 2018 | 3.554 | 3.569 | 3.532 | 3.539 | 541,092 | -0.03(-0.83%) |
Sep 17, 2018 | 3.554 | 3.576 | 3.524 | 3.569 | 756,596 | +0.04(+1.05%) |
Sep 14, 2018 | 3.561 | 3.561 | 3.524 | 3.532 | 473,762 | -0.03(-0.83%) |
Sep 13, 2018 | 3.598 | 3.598 | 3.554 | 3.561 | 495,356 | -0.03(-0.83%) |
Sep 12, 2018 | 3.621 | 3.635 | 3.546 | 3.591 | 1,040,764 | -0.04(-1.02%) |
Sep 11, 2018 | 3.643 | 3.650 | 3.628 | 3.628 | 278,634 | -0.02(-0.61%) |
Sep 10, 2018 | 3.665 | 3.695 | 3.576 | 3.650 | 1,008,160 | -0.01(-0.40%) |
Sep 07, 2018 | 3.717 | 3.717 | 3.650 | 3.665 | 672,163 | -0.04(-1.20%) |
Sep 06, 2018 | 3.680 | 3.717 | 3.673 | 3.710 | 473,393 | +0.04(+1.21%) |
Sep 05, 2018 | 3.635 | 3.680 | 3.635 | 3.665 | 601,307 | +0.04(+1.02%) |