Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 3.290 | 3.400 | 3.250 | 3.380 | 90,240 | +0.12(+3.68%) |
Oct 30, 2018 | 3.380 | 3.420 | 3.260 | 3.260 | 74,322 | -0.12(-3.55%) |
Oct 29, 2018 | 3.390 | 3.430 | 3.350 | 3.380 | 83,100 | +0.01(+0.30%) |
Oct 26, 2018 | 3.450 | 3.460 | 3.360 | 3.370 | 40,500 | -0.10(-2.88%) |
Oct 25, 2018 | 3.520 | 3.520 | 3.400 | 3.470 | 88,594 | +0.05(+1.46%) |
Oct 24, 2018 | 3.450 | 3.460 | 3.335 | 3.420 | 78,651 | -0.01(-0.29%) |
Oct 23, 2018 | 3.520 | 3.520 | 3.400 | 3.430 | 28,841 | -0.10(-2.83%) |
Oct 22, 2018 | 3.520 | 3.550 | 3.400 | 3.530 | 63,061 | +0.04(+1.15%) |
Oct 19, 2018 | 3.520 | 3.570 | 3.455 | 3.490 | 54,900 | -0.02(-0.57%) |
Oct 18, 2018 | 3.510 | 3.640 | 3.500 | 3.510 | 56,822 | +0.01(+0.29%) |
Oct 17, 2018 | 3.500 | 3.580 | 3.480 | 3.500 | 68,783 | +0.08(+2.34%) |
Oct 16, 2018 | 3.450 | 3.500 | 3.410 | 3.420 | 53,134 | -0.04(-1.16%) |
Oct 15, 2018 | 3.450 | 3.500 | 3.450 | 3.460 | 110,568 | +0.01(+0.29%) |
Oct 12, 2018 | 3.470 | 3.480 | 3.410 | 3.450 | 795,400 | +0.00(+0.00%) |
Oct 11, 2018 | 3.370 | 3.500 | 3.300 | 3.450 | 75,907 | +0.07(+2.07%) |
Oct 10, 2018 | 3.450 | 3.450 | 3.350 | 3.380 | 15,768 | -0.02(-0.59%) |
Oct 09, 2018 | 3.410 | 3.500 | 3.400 | 3.400 | 14,271 | -0.01(-0.29%) |
Oct 08, 2018 | 3.450 | 3.532 | 3.410 | 3.410 | 214,954 | -0.03(-0.87%) |
Oct 05, 2018 | 3.570 | 3.580 | 3.440 | 3.440 | 27,900 | -0.14(-3.91%) |
Oct 04, 2018 | 3.550 | 3.600 | 3.550 | 3.580 | 7,291 | +0.03(+0.85%) |
Oct 03, 2018 | 3.500 | 3.610 | 3.500 | 3.550 | 11,344 | +0.07(+2.01%) |
Oct 02, 2018 | 3.590 | 3.590 | 3.460 | 3.480 | 38,860 | -0.12(-3.33%) |
Oct 01, 2018 | 3.600 | 3.618 | 3.520 | 3.600 | 23,286 | +0.04(+1.12%) |
Sep 28, 2018 | 3.480 | 3.590 | 3.470 | 3.560 | 11,400 | +0.09(+2.59%) |
Sep 27, 2018 | 3.540 | 3.590 | 3.440 | 3.470 | 53,008 | -0.07(-1.98%) |
Sep 26, 2018 | 3.550 | 3.608 | 3.520 | 3.540 | 48,158 | -0.01(-0.28%) |
Sep 25, 2018 | 3.560 | 3.630 | 3.550 | 3.550 | 22,808 | -0.01(-0.28%) |
Sep 24, 2018 | 3.590 | 3.640 | 3.560 | 3.560 | 11,940 | -0.04(-1.11%) |
Sep 21, 2018 | 3.630 | 3.700 | 3.580 | 3.600 | 22,700 | -0.03(-0.83%) |
Sep 20, 2018 | 3.640 | 3.640 | 3.574 | 3.630 | 22,813 | -0.01(-0.27%) |
Sep 19, 2018 | 3.580 | 3.700 | 3.580 | 3.640 | 13,803 | +0.05(+1.39%) |
Sep 18, 2018 | 3.590 | 3.700 | 3.570 | 3.590 | 22,923 | -0.01(-0.28%) |
Sep 17, 2018 | 3.670 | 3.700 | 3.600 | 3.600 | 35,324 | -0.07(-1.91%) |
Sep 14, 2018 | 3.595 | 3.670 | 3.565 | 3.670 | 27,200 | +0.05(+1.38%) |
Sep 13, 2018 | 3.590 | 3.650 | 3.550 | 3.620 | 21,155 | +0.02(+0.56%) |
Sep 12, 2018 | 3.560 | 3.650 | 3.560 | 3.600 | 22,257 | +0.02(+0.56%) |
Sep 11, 2018 | 3.640 | 3.650 | 3.540 | 3.580 | 67,480 | -0.07(-1.92%) |
Sep 10, 2018 | 3.590 | 3.650 | 3.590 | 3.650 | 17,670 | +0.10(+2.82%) |
Sep 07, 2018 | 3.580 | 3.650 | 3.540 | 3.550 | 51,900 | -0.10(-2.74%) |
Sep 06, 2018 | 3.710 | 3.730 | 3.600 | 3.650 | 19,927 | -0.07(-1.88%) |
Sep 05, 2018 | 3.610 | 3.730 | 3.591 | 3.720 | 20,202 | +0.09(+2.48%) |
Sep 04, 2018 | 3.530 | 3.630 | 3.530 | 3.630 | 26,257 | +0.08(+2.25%) |
Aug 31, 2018 | 3.550 | 3.550 | 3.550 | 0 | -0.03(-0.70%) | |
Aug 30, 2018 | 3.680 | 3.680 | 3.540 | 3.575 | 55,623 | -0.06(-1.79%) |
Aug 29, 2018 | 3.750 | 3.770 | 3.610 | 3.640 | 27,382 | -0.09(-2.41%) |
Aug 28, 2018 | 3.410 | 3.750 | 3.410 | 3.730 | 79,490 | +0.28(+8.12%) |
Aug 27, 2018 | 3.510 | 3.560 | 3.380 | 3.450 | 151,577 | -0.03(-0.86%) |
Aug 24, 2018 | 3.610 | 3.800 | 3.480 | 3.480 | 142,800 | -0.11(-3.06%) |
Aug 23, 2018 | 3.840 | 3.840 | 3.570 | 3.590 | 187,099 | +0.04(+1.13%) |
Aug 22, 2018 | 3.621 | 3.621 | 3.520 | 3.550 | 17,671 | -0.02(-0.56%) |
Aug 21, 2018 | 3.530 | 3.639 | 3.518 | 3.570 | 18,030 | +0.07(+2.00%) |
Aug 20, 2018 | 3.610 | 3.650 | 3.500 | 3.500 | 20,983 | -0.10(-2.78%) |
Aug 17, 2018 | 3.600 | 3.610 | 3.570 | 3.600 | 3,400 | +0.02(+0.44%) |
Aug 16, 2018 | 3.550 | 3.590 | 3.550 | 3.584 | 7,166 | +0.01(+0.26%) |
Aug 15, 2018 | 3.591 | 3.650 | 3.540 | 3.575 | 21,732 | -0.05(-1.52%) |
Aug 14, 2018 | 3.700 | 3.700 | 3.510 | 3.630 | 20,104 | +0.12(+3.48%) |
Aug 13, 2018 | 3.570 | 3.620 | 3.500 | 3.508 | 77,091 | -0.09(-2.56%) |
Aug 10, 2018 | 3.600 | 3.670 | 3.570 | 3.600 | 17,700 | -0.01(-0.28%) |
Aug 09, 2018 | 3.650 | 3.700 | 3.600 | 3.610 | 23,866 | -0.03(-0.82%) |
Aug 08, 2018 | 3.600 | 3.710 | 3.600 | 3.640 | 21,603 | +0.04(+1.11%) |
Aug 07, 2018 | 3.670 | 3.700 | 3.600 | 3.600 | 44,235 | -0.05(-1.37%) |
Aug 06, 2018 | 3.700 | 3.700 | 3.640 | 3.650 | 32,920 | -0.02(-0.54%) |
Aug 03, 2018 | 3.680 | 3.700 | 3.640 | 3.670 | 12,700 | +0.03(+0.82%) |
Aug 02, 2018 | 3.770 | 3.770 | 3.640 | 3.640 | 18,304 | -0.15(-4.02%) |