Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 3.118 | 3.118 | 2.985 | 2.985 | 1,171,575 | -0.09(-2.79%) |
Oct 30, 2018 | 2.939 | 3.071 | 2.939 | 3.071 | 1,047,111 | +0.10(+3.41%) |
Oct 29, 2018 | 3.079 | 3.079 | 2.954 | 2.970 | 1,349,822 | -0.07(-2.31%) |
Oct 26, 2018 | 2.939 | 3.071 | 2.939 | 3.040 | 832,842 | -0.02(-0.51%) |
Oct 25, 2018 | 2.970 | 3.071 | 2.970 | 3.056 | 872,223 | +0.06(+2.08%) |
Oct 24, 2018 | 3.118 | 3.118 | 2.993 | 2.993 | 755,980 | -0.07(-2.29%) |
Oct 23, 2018 | 3.063 | 3.087 | 3.024 | 3.063 | 815,165 | -0.03(-1.01%) |
Oct 22, 2018 | 3.149 | 3.149 | 3.079 | 3.095 | 658,259 | -0.02(-0.75%) |
Oct 19, 2018 | 3.102 | 3.157 | 3.102 | 3.118 | 752,662 | +0.00(+0.00%) |
Oct 18, 2018 | 3.196 | 3.202 | 3.095 | 3.118 | 1,173,109 | -0.12(-3.85%) |
Oct 17, 2018 | 3.289 | 3.289 | 3.212 | 3.243 | 657,216 | -0.03(-0.95%) |
Oct 16, 2018 | 3.251 | 3.297 | 3.235 | 3.274 | 808,107 | +0.05(+1.45%) |
Oct 15, 2018 | 3.188 | 3.297 | 3.188 | 3.227 | 2,164,036 | +0.02(+0.73%) |
Oct 12, 2018 | 3.274 | 3.274 | 3.165 | 3.204 | 1,110,328 | +0.05(+1.73%) |
Oct 11, 2018 | 3.227 | 3.235 | 3.134 | 3.149 | 3,570,550 | -0.23(-6.70%) |
Oct 10, 2018 | 3.406 | 3.438 | 3.367 | 3.375 | 1,738,964 | -0.05(-1.37%) |
Oct 09, 2018 | 3.461 | 3.484 | 3.406 | 3.422 | 812,163 | -0.05(-1.35%) |
Oct 08, 2018 | 3.469 | 3.484 | 3.461 | 3.469 | 820,171 | -0.05(-1.55%) |
Oct 05, 2018 | 3.570 | 3.609 | 3.500 | 3.523 | 584,349 | -0.15(-4.03%) |
Oct 04, 2018 | 3.742 | 3.749 | 3.648 | 3.671 | 472,490 | -0.11(-2.89%) |
Oct 03, 2018 | 3.820 | 3.820 | 3.781 | 3.781 | 399,598 | +0.00(+0.00%) |
Oct 02, 2018 | 3.804 | 3.804 | 3.753 | 3.781 | 376,460 | +0.00(+0.00%) |
Oct 01, 2018 | 3.781 | 3.804 | 3.773 | 3.781 | 290,999 | +0.02(+0.41%) |
Sep 28, 2018 | 3.710 | 3.773 | 3.710 | 3.765 | 361,129 | +0.04(+1.05%) |
Sep 27, 2018 | 3.703 | 3.773 | 3.703 | 3.726 | 366,986 | +0.01(+0.21%) |
Sep 26, 2018 | 3.718 | 3.734 | 3.703 | 3.718 | 381,079 | +0.01(+0.21%) |
Sep 25, 2018 | 3.742 | 3.742 | 3.703 | 3.710 | 582,056 | +0.04(+1.06%) |
Sep 24, 2018 | 3.578 | 3.679 | 3.578 | 3.671 | 414,732 | +0.05(+1.29%) |
Sep 21, 2018 | 3.671 | 3.679 | 3.625 | 3.625 | 868,506 | -0.03(-0.85%) |
Sep 20, 2018 | 3.640 | 3.663 | 3.625 | 3.656 | 374,126 | -0.02(-0.42%) |
Sep 19, 2018 | 3.648 | 3.687 | 3.640 | 3.671 | 337,872 | +0.06(+1.73%) |
Sep 18, 2018 | 3.593 | 3.609 | 3.566 | 3.609 | 354,104 | +0.04(+1.09%) |
Sep 17, 2018 | 3.570 | 3.617 | 3.562 | 3.570 | 647,147 | -0.04(-1.08%) |
Sep 14, 2018 | 3.640 | 3.648 | 3.601 | 3.609 | 766,645 | +0.02(+0.65%) |
Sep 13, 2018 | 3.593 | 3.656 | 3.586 | 3.586 | 580,026 | +0.04(+1.10%) |
Sep 12, 2018 | 3.516 | 3.586 | 3.492 | 3.547 | 1,150,710 | +0.04(+1.11%) |
Sep 11, 2018 | 3.539 | 3.547 | 3.484 | 3.508 | 454,480 | +0.01(+0.22%) |
Sep 10, 2018 | 3.601 | 3.601 | 3.492 | 3.500 | 657,269 | -0.08(-2.18%) |
Sep 07, 2018 | 3.617 | 3.648 | 3.578 | 3.578 | 466,453 | -0.09(-2.34%) |
Sep 06, 2018 | 3.671 | 3.687 | 3.648 | 3.664 | 423,335 | -0.07(-1.88%) |
Sep 05, 2018 | 3.734 | 3.734 | 3.703 | 3.734 | 364,308 | -0.03(-0.83%) |
Sep 04, 2018 | 3.788 | 3.788 | 3.734 | 3.765 | 562,033 | -0.05(-1.43%) |
Aug 31, 2018 | 3.820 | 3.820 | 3.820 | 0 | +0.10(+2.73%) | |
Aug 30, 2018 | 3.757 | 3.804 | 3.718 | 3.718 | 786,019 | -0.10(-2.65%) |
Aug 29, 2018 | 3.757 | 3.835 | 3.757 | 3.820 | 353,960 | +0.09(+2.30%) |
Aug 28, 2018 | 3.773 | 3.788 | 3.734 | 3.734 | 622,440 | -0.01(-0.21%) |
Aug 27, 2018 | 3.695 | 3.749 | 3.695 | 3.742 | 544,536 | +0.03(+0.84%) |
Aug 24, 2018 | 3.726 | 3.726 | 3.695 | 3.710 | 483,772 | +0.02(+0.42%) |
Aug 23, 2018 | 3.679 | 3.734 | 3.679 | 3.695 | 605,309 | -0.03(-0.84%) |
Aug 22, 2018 | 3.703 | 3.734 | 3.687 | 3.726 | 1,384,906 | +0.02(+0.63%) |
Aug 21, 2018 | 3.734 | 3.739 | 3.695 | 3.703 | 326,373 | -0.01(-0.21%) |
Aug 20, 2018 | 3.656 | 3.710 | 3.648 | 3.710 | 409,197 | +0.00(+0.00%) |
Aug 17, 2018 | 3.718 | 3.718 | 3.687 | 3.710 | 672,611 | +0.01(+0.21%) |
Aug 16, 2018 | 3.625 | 3.726 | 3.625 | 3.703 | 996,936 | +0.08(+2.15%) |
Aug 15, 2018 | 3.625 | 3.656 | 3.593 | 3.625 | 796,082 | -0.11(-2.92%) |
Aug 14, 2018 | 3.703 | 3.742 | 3.671 | 3.734 | 1,312,285 | +0.03(+0.84%) |
Aug 13, 2018 | 3.742 | 3.749 | 3.703 | 3.703 | 507,205 | -0.12(-3.06%) |
Aug 10, 2018 | 3.781 | 3.820 | 3.765 | 3.820 | 699,038 | -0.07(-1.80%) |
Aug 09, 2018 | 3.851 | 3.952 | 3.851 | 3.890 | 811,129 | -0.01(-0.20%) |
Aug 08, 2018 | 3.890 | 3.921 | 3.874 | 3.897 | 549,334 | +0.05(+1.21%) |
Aug 07, 2018 | 3.905 | 3.929 | 3.851 | 3.851 | 530,478 | -0.08(-1.98%) |
Aug 06, 2018 | 3.882 | 3.936 | 3.882 | 3.929 | 378,458 | +0.03(+0.80%) |
Aug 03, 2018 | 3.882 | 3.905 | 3.874 | 3.897 | 583,708 | +0.02(+0.40%) |
Aug 02, 2018 | 3.820 | 3.905 | 3.804 | 3.882 | 799,115 | -0.03(-0.80%) |