Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2018 | 3.621 | 3.633 | 3.621 | 3.631 | 191 | -0.00(-0.02%) |
Sep 28, 2018 | 3.600 | 3.641 | 3.600 | 3.632 | 14,128 | +0.03(+0.79%) |
Sep 27, 2018 | 3.600 | 3.604 | 3.600 | 3.603 | 132 | +0.03(+0.73%) |
Sep 26, 2018 | 3.572 | 3.577 | 3.572 | 3.577 | 480 | -0.01(-0.18%) |
Sep 25, 2018 | 3.579 | 3.584 | 3.579 | 3.584 | 92 | +0.01(+0.33%) |
Sep 24, 2018 | 3.566 | 3.572 | 3.566 | 3.572 | 174 | +0.01(+0.18%) |
Sep 23, 2018 | 3.555 | 3.569 | 3.555 | 3.565 | 193 | +0.00(+0.03%) |
Sep 21, 2018 | 3.565 | 3.582 | 3.564 | 3.564 | 9,846 | -0.01(-0.15%) |
Sep 20, 2018 | 3.565 | 3.570 | 3.565 | 3.570 | 132 | -0.01(-0.36%) |
Sep 19, 2018 | 3.578 | 3.583 | 3.578 | 3.583 | 337 | -0.00(-0.13%) |
Sep 18, 2018 | 3.583 | 3.588 | 3.583 | 3.588 | 165 | +0.02(+0.44%) |
Sep 17, 2018 | 3.567 | 3.572 | 3.567 | 3.572 | 139 | -0.00(-0.11%) |
Sep 16, 2018 | 3.568 | 3.576 | 3.568 | 3.576 | 272 | -0.00(-0.05%) |
Sep 14, 2018 | 3.556 | 3.581 | 3.556 | 3.578 | 11,421 | +0.02(+0.43%) |
Sep 13, 2018 | 3.556 | 3.563 | 3.556 | 3.562 | 139 | -0.01(-0.27%) |
Sep 12, 2018 | 3.567 | 3.573 | 3.567 | 3.572 | 387 | -0.01(-0.16%) |
Sep 11, 2018 | 3.575 | 3.579 | 3.575 | 3.578 | 134 | -0.00(-0.03%) |
Sep 10, 2018 | 3.574 | 3.579 | 3.574 | 3.579 | 157 | -0.00(-0.06%) |
Sep 09, 2018 | 3.573 | 3.584 | 3.573 | 3.581 | 459 | +0.00(+0.04%) |
Sep 07, 2018 | 3.574 | 3.595 | 3.574 | 3.579 | 9,680 | +0.00(+0.01%) |
Sep 06, 2018 | 3.574 | 3.583 | 3.574 | 3.579 | 611 | -0.02(-0.51%) |
Sep 05, 2018 | 3.593 | 3.599 | 3.593 | 3.597 | 481 | -0.02(-0.47%) |
Sep 04, 2018 | 3.616 | 3.616 | 3.614 | 3.615 | 344 | +0.01(+0.19%) |
Sep 03, 2018 | 3.607 | 3.608 | 3.607 | 3.608 | 359 | +0.01(+0.19%) |
Sep 02, 2018 | 3.597 | 3.602 | 3.597 | 3.601 | 664 | -0.00(-0.06%) |
Aug 31, 2018 | 3.610 | 3.611 | 3.595 | 3.603 | 11,514 | -0.00(-0.01%) |
Aug 30, 2018 | 3.610 | 3.611 | 3.603 | 3.603 | 361 | -0.00(-0.10%) |
Aug 29, 2018 | 3.608 | 3.608 | 3.606 | 3.607 | 201 | -0.02(-0.56%) |
Aug 28, 2018 | 3.620 | 3.627 | 3.620 | 3.627 | 220 | +0.00(+0.10%) |
Aug 27, 2018 | 3.619 | 3.627 | 3.619 | 3.624 | 189 | +0.01(+0.14%) |
Aug 26, 2018 | 3.614 | 3.619 | 3.614 | 3.619 | 112 | +0.00(+0.01%) |
Aug 24, 2018 | 3.645 | 3.646 | 3.618 | 3.618 | 8,729 | -0.03(-0.75%) |
Aug 23, 2018 | 3.645 | 3.646 | 3.645 | 3.645 | 206 | +0.02(+0.60%) |
Aug 22, 2018 | 3.625 | 3.628 | 3.619 | 3.624 | 288 | -0.01(-0.34%) |
Aug 21, 2018 | 3.635 | 3.639 | 3.635 | 3.636 | 324 | -0.02(-0.43%) |
Aug 20, 2018 | 3.651 | 3.652 | 3.648 | 3.652 | 95 | -0.01(-0.17%) |
Aug 19, 2018 | 3.657 | 3.659 | 3.657 | 3.658 | 222 | +0.00(+0.04%) |
Aug 17, 2018 | 3.664 | 3.676 | 3.657 | 3.657 | 8,032 | -0.01(-0.34%) |
Aug 16, 2018 | 3.664 | 3.670 | 3.664 | 3.669 | 155 | -0.01(-0.30%) |
Aug 15, 2018 | 3.680 | 3.681 | 3.680 | 3.680 | 156 | +0.00(+0.01%) |
Aug 14, 2018 | 3.681 | 3.681 | 3.680 | 3.680 | 71 | -0.01(-0.35%) |
Aug 13, 2018 | 3.684 | 3.693 | 3.684 | 3.693 | 404 | -0.02(-0.53%) |
Aug 12, 2018 | 3.712 | 3.713 | 3.711 | 3.713 | 187 | +0.00(+0.08%) |
Aug 10, 2018 | 3.683 | 3.722 | 3.678 | 3.709 | 15,603 | +0.02(+0.54%) |
Aug 09, 2018 | 3.683 | 3.690 | 3.683 | 3.689 | 138 | +0.01(+0.39%) |
Aug 08, 2018 | 3.676 | 3.676 | 3.675 | 3.675 | 142 | -0.00(-0.12%) |
Aug 07, 2018 | 3.678 | 3.680 | 3.677 | 3.680 | 250 | -0.02(-0.55%) |
Aug 06, 2018 | 3.700 | 3.705 | 3.700 | 3.700 | 409 | +0.02(+0.42%) |
Aug 05, 2018 | 3.684 | 3.685 | 3.684 | 3.685 | 73 | +0.00(+0.04%) |
Aug 03, 2018 | 3.682 | 3.705 | 3.682 | 3.683 | 12,201 | -0.00(-0.01%) |
Aug 02, 2018 | 3.682 | 3.687 | 3.682 | 3.684 | 791 | +0.02(+0.43%) |
Aug 01, 2018 | 3.673 | 3.674 | 3.668 | 3.668 | 283 | +0.00(+0.05%) |
Jul 31, 2018 | 3.664 | 3.670 | 3.664 | 3.666 | 5,121 | +0.01(+0.19%) |
Jul 30, 2018 | 3.662 | 3.663 | 3.655 | 3.659 | 324 | +0.01(+0.30%) |
Jul 27, 2018 | 3.648 | 3.648 | 3.648 | 0 | -0.00(-0.04%) | |
Jul 26, 2018 | 3.650 | 3.648 | 3.650 | 0 | +0.02(+0.48%) | |
Jul 25, 2018 | 3.632 | 3.632 | 3.633 | 0 | -0.03(-0.69%) | |
Jul 24, 2018 | 3.658 | 3.654 | 3.658 | 0 | +0.01(+0.24%) | |
Jul 23, 2018 | 3.647 | 3.643 | 3.649 | 0 | +0.01(+0.38%) | |
Jul 22, 2018 | 3.637 | 3.637 | 3.633 | 3.635 | 0 | +0.01(+0.30%) |
Jul 20, 2018 | 3.624 | 3.624 | 3.624 | 3.624 | 0 | -0.02(-0.53%) |
Jul 19, 2018 | 3.654 | 3.643 | 3.643 | 0 | +0.01(+0.14%) | |
Jul 18, 2018 | 3.638 | 3.638 | 3.638 | 0 | +0.01(+0.18%) | |
Jul 17, 2018 | 3.633 | 3.631 | 3.631 | 0 | +0.01(+0.22%) | |
Jul 16, 2018 | 3.626 | 3.626 | 3.623 | 0 | -0.02(-0.59%) | |
Jul 15, 2018 | 3.645 | 3.645 | 3.645 | 3.645 | 0 | +0.01(+0.18%) |
Jul 13, 2018 | 3.638 | 3.638 | 3.638 | 3.638 | 0 | -0.00(-0.02%) |
Jul 12, 2018 | 3.640 | 3.638 | 3.639 | 0 | -0.01(-0.31%) | |
Jul 11, 2018 | 3.651 | 3.648 | 3.650 | 0 | +0.01(+0.37%) | |
Jul 10, 2018 | 3.638 | 3.631 | 3.637 | 0 | +0.01(+0.15%) | |
Jul 09, 2018 | 3.633 | 3.630 | 3.631 | 0 | +0.00(+0.07%) | |
Jul 08, 2018 | 3.632 | 3.632 | 3.628 | 3.628 | 0 | +0.00(+0.10%) |
Jul 06, 2018 | 3.625 | 3.625 | 3.625 | 3.625 | 0 | -0.01(-0.37%) |
Jul 05, 2018 | 3.639 | 3.638 | 3.638 | 0 | -0.01(-0.37%) | |
Jul 04, 2018 | 3.653 | 3.650 | 3.652 | 0 | -0.00(-0.05%) | |
Jul 03, 2018 | 3.654 | 3.652 | 3.654 | 0 | -0.01(-0.37%) | |
Jul 02, 2018 | 3.669 | 3.662 | 3.667 | 0 | +0.01(+0.24%) |