Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 3.841 | 3.841 | 3.761 | 3.793 | 261,267 | -0.10(-2.49%) |
Oct 30, 2018 | 3.833 | 3.890 | 3.817 | 3.890 | 603,617 | +0.03(+0.84%) |
Oct 29, 2018 | 3.857 | 3.898 | 3.817 | 3.857 | 379,358 | +0.01(+0.21%) |
Oct 26, 2018 | 3.841 | 3.890 | 3.817 | 3.849 | 424,158 | -0.06(-1.45%) |
Oct 25, 2018 | 3.825 | 3.922 | 3.809 | 3.906 | 396,367 | +0.11(+2.98%) |
Oct 24, 2018 | 3.922 | 3.922 | 3.793 | 3.793 | 246,123 | -0.17(-4.28%) |
Oct 23, 2018 | 3.890 | 3.987 | 3.882 | 3.962 | 561,097 | -0.02(-0.41%) |
Oct 22, 2018 | 4.003 | 4.003 | 3.954 | 3.979 | 266,590 | +0.00(+0.00%) |
Oct 19, 2018 | 3.979 | 4.003 | 3.962 | 3.979 | 179,799 | +0.01(+0.20%) |
Oct 18, 2018 | 4.019 | 4.035 | 3.966 | 3.970 | 258,673 | -0.06(-1.60%) |
Oct 17, 2018 | 4.003 | 4.051 | 3.999 | 4.035 | 300,401 | +0.06(+1.42%) |
Oct 16, 2018 | 3.898 | 3.979 | 3.890 | 3.979 | 798,141 | +0.10(+2.49%) |
Oct 15, 2018 | 3.841 | 3.906 | 3.833 | 3.882 | 558,838 | +0.02(+0.42%) |
Oct 12, 2018 | 3.890 | 3.890 | 3.793 | 3.866 | 247,333 | +0.00(+0.00%) |
Oct 11, 2018 | 3.922 | 3.922 | 3.825 | 3.866 | 273,990 | -0.08(-2.04%) |
Oct 10, 2018 | 4.011 | 4.019 | 3.938 | 3.946 | 242,018 | -0.06(-1.61%) |
Oct 09, 2018 | 3.954 | 4.075 | 3.954 | 4.011 | 335,308 | +0.00(+0.00%) |
Oct 08, 2018 | 3.987 | 4.019 | 3.962 | 4.011 | 206,758 | +0.03(+0.81%) |
Oct 05, 2018 | 3.987 | 3.995 | 3.954 | 3.979 | 194,421 | +0.06(+1.44%) |
Oct 04, 2018 | 3.946 | 3.954 | 3.906 | 3.922 | 149,777 | +0.01(+0.21%) |
Oct 03, 2018 | 3.898 | 3.914 | 3.890 | 3.914 | 190,959 | -0.04(-1.02%) |
Oct 02, 2018 | 3.906 | 3.970 | 3.901 | 3.954 | 258,653 | +0.00(+0.00%) |
Oct 01, 2018 | 3.946 | 3.954 | 3.914 | 3.954 | 439,898 | +0.10(+2.51%) |
Sep 28, 2018 | 3.874 | 3.906 | 3.857 | 3.857 | 127,260 | -0.06(-1.44%) |
Sep 27, 2018 | 3.898 | 3.938 | 3.890 | 3.914 | 188,224 | -0.01(-0.28%) |
Sep 26, 2018 | 3.917 | 3.957 | 3.853 | 3.925 | 168,181 | -0.04(-1.01%) |
Sep 25, 2018 | 4.005 | 4.005 | 3.965 | 3.965 | 166,317 | -0.02(-0.60%) |
Sep 24, 2018 | 3.973 | 3.997 | 3.973 | 3.989 | 202,616 | -0.01(-0.20%) |
Sep 21, 2018 | 3.989 | 4.005 | 3.973 | 3.997 | 173,548 | +0.01(+0.20%) |
Sep 20, 2018 | 3.997 | 3.997 | 3.973 | 3.989 | 218,218 | +0.07(+1.84%) |
Sep 19, 2018 | 3.933 | 3.933 | 3.909 | 3.917 | 381,263 | +0.02(+0.41%) |
Sep 18, 2018 | 3.901 | 3.917 | 3.853 | 3.901 | 324,931 | +0.10(+2.75%) |
Sep 17, 2018 | 3.813 | 3.813 | 3.781 | 3.797 | 454,056 | +0.00(+0.00%) |
Sep 14, 2018 | 3.789 | 3.797 | 3.764 | 3.797 | 288,043 | +0.08(+2.16%) |
Sep 13, 2018 | 3.748 | 3.748 | 3.716 | 3.716 | 220,860 | +0.02(+0.43%) |
Sep 12, 2018 | 3.716 | 3.716 | 3.692 | 3.700 | 417,998 | -0.04(-1.07%) |
Sep 11, 2018 | 3.724 | 3.748 | 3.692 | 3.740 | 538,359 | +0.02(+0.43%) |
Sep 10, 2018 | 3.724 | 3.732 | 3.684 | 3.724 | 254,290 | +0.05(+1.31%) |
Sep 07, 2018 | 3.700 | 3.700 | 3.668 | 3.676 | 260,384 | -0.02(-0.43%) |
Sep 06, 2018 | 3.724 | 3.724 | 3.684 | 3.692 | 203,516 | -0.03(-0.86%) |
Sep 05, 2018 | 3.668 | 3.764 | 3.668 | 3.724 | 791,271 | +0.04(+1.09%) |
Sep 04, 2018 | 3.684 | 3.692 | 3.652 | 3.684 | 156,032 | +0.00(+0.00%) |
Aug 31, 2018 | 3.684 | 3.684 | 3.684 | 0 | -0.02(-0.43%) | |
Aug 30, 2018 | 3.708 | 3.708 | 3.676 | 3.700 | 202,793 | -0.05(-1.28%) |
Aug 29, 2018 | 3.716 | 3.748 | 3.700 | 3.748 | 201,347 | +0.07(+1.97%) |
Aug 28, 2018 | 3.700 | 3.708 | 3.676 | 3.676 | 284,365 | -0.02(-0.65%) |
Aug 27, 2018 | 3.676 | 3.708 | 3.670 | 3.700 | 397,936 | +0.06(+1.54%) |
Aug 24, 2018 | 3.644 | 3.660 | 3.644 | 3.644 | 185,259 | -0.02(-0.44%) |
Aug 23, 2018 | 3.692 | 3.692 | 3.652 | 3.660 | 217,438 | -0.05(-1.30%) |
Aug 22, 2018 | 3.708 | 3.724 | 3.704 | 3.708 | 138,609 | +0.00(+0.00%) |
Aug 21, 2018 | 3.684 | 3.716 | 3.684 | 3.708 | 268,966 | +0.02(+0.43%) |
Aug 20, 2018 | 3.692 | 3.700 | 3.668 | 3.692 | 200,598 | +0.02(+0.44%) |
Aug 17, 2018 | 3.652 | 3.676 | 3.644 | 3.676 | 195,600 | +0.04(+1.10%) |
Aug 16, 2018 | 3.620 | 3.644 | 3.612 | 3.636 | 362,860 | +0.04(+1.12%) |
Aug 15, 2018 | 3.588 | 3.604 | 3.556 | 3.596 | 313,142 | -0.01(-0.22%) |
Aug 14, 2018 | 3.636 | 3.636 | 3.588 | 3.604 | 441,186 | -0.04(-1.10%) |
Aug 13, 2018 | 3.652 | 3.660 | 3.616 | 3.644 | 457,549 | -0.02(-0.66%) |
Aug 10, 2018 | 3.708 | 3.708 | 3.652 | 3.668 | 378,368 | -0.06(-1.72%) |
Aug 09, 2018 | 3.748 | 3.748 | 3.716 | 3.732 | 284,066 | +0.00(+0.00%) |
Aug 08, 2018 | 3.740 | 3.748 | 3.724 | 3.732 | 143,108 | -0.01(-0.21%) |
Aug 07, 2018 | 3.764 | 3.764 | 3.736 | 3.740 | 248,121 | +0.01(+0.21%) |
Aug 06, 2018 | 3.724 | 3.740 | 3.724 | 3.732 | 207,133 | -0.02(-0.43%) |
Aug 03, 2018 | 3.756 | 3.756 | 3.716 | 3.748 | 390,577 | -0.03(-0.85%) |
Aug 02, 2018 | 3.772 | 3.785 | 3.732 | 3.781 | 574,054 | +0.03(+0.86%) |