Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 3.187 | 3.213 | 3.166 | 3.182 | 470,468 | -0.01(-0.33%) |
Nov 29, 2018 | 3.187 | 3.197 | 3.171 | 3.192 | 294,111 | +0.01(+0.16%) |
Nov 28, 2018 | 3.124 | 3.187 | 3.114 | 3.187 | 652,550 | +0.06(+2.01%) |
Nov 27, 2018 | 3.192 | 3.208 | 3.122 | 3.124 | 732,900 | -0.07(-2.13%) |
Nov 26, 2018 | 3.124 | 3.197 | 3.124 | 3.192 | 663,889 | +0.10(+3.39%) |
Nov 23, 2018 | 3.046 | 3.093 | 3.046 | 3.088 | 220,137 | +0.02(+0.51%) |
Nov 21, 2018 | 3.072 | 3.072 | 3.072 | 0 | -0.02(-0.51%) | |
Nov 20, 2018 | 3.208 | 3.208 | 3.082 | 3.088 | 1,704,574 | -0.15(-4.53%) |
Nov 19, 2018 | 3.265 | 3.265 | 3.218 | 3.234 | 685,177 | -0.04(-1.12%) |
Nov 16, 2018 | 3.265 | 3.292 | 3.260 | 3.271 | 457,856 | -0.02(-0.48%) |
Nov 15, 2018 | 3.286 | 3.297 | 3.271 | 3.286 | 498,877 | -0.03(-0.79%) |
Nov 14, 2018 | 3.354 | 3.375 | 3.313 | 3.313 | 314,298 | -0.04(-1.09%) |
Nov 13, 2018 | 3.339 | 3.370 | 3.339 | 3.349 | 582,690 | +0.01(+0.31%) |
Nov 12, 2018 | 3.386 | 3.386 | 3.339 | 3.339 | 435,588 | -0.05(-1.54%) |
Nov 09, 2018 | 3.443 | 3.454 | 3.391 | 3.391 | 600,984 | -0.05(-1.44%) |
Nov 08, 2018 | 3.384 | 3.449 | 3.384 | 3.441 | 573,836 | +0.04(+1.07%) |
Nov 07, 2018 | 3.322 | 3.420 | 3.316 | 3.404 | 801,266 | +0.09(+2.82%) |
Nov 06, 2018 | 3.301 | 3.332 | 3.301 | 3.311 | 418,309 | +0.00(+0.00%) |
Nov 05, 2018 | 3.290 | 3.316 | 3.285 | 3.311 | 372,783 | +0.03(+0.79%) |
Nov 02, 2018 | 3.285 | 3.301 | 3.270 | 3.285 | 624,679 | +0.02(+0.63%) |
Nov 01, 2018 | 3.244 | 3.265 | 3.233 | 3.265 | 516,471 | +0.05(+1.45%) |
Oct 31, 2018 | 3.187 | 3.244 | 3.187 | 3.218 | 970,138 | +0.05(+1.64%) |
Oct 30, 2018 | 3.208 | 3.213 | 3.145 | 3.166 | 1,370,524 | -0.05(-1.45%) |
Oct 29, 2018 | 3.280 | 3.290 | 3.192 | 3.213 | 906,055 | -0.06(-1.90%) |
Oct 26, 2018 | 3.316 | 3.316 | 3.259 | 3.275 | 606,153 | -0.07(-2.17%) |
Oct 25, 2018 | 3.327 | 3.353 | 3.316 | 3.347 | 378,291 | +0.03(+0.94%) |
Oct 24, 2018 | 3.358 | 3.384 | 3.316 | 3.316 | 513,020 | -0.05(-1.39%) |
Oct 23, 2018 | 3.358 | 3.379 | 3.301 | 3.363 | 746,662 | -0.04(-1.07%) |
Oct 22, 2018 | 3.441 | 3.456 | 3.399 | 3.399 | 349,214 | -0.05(-1.35%) |
Oct 19, 2018 | 3.441 | 3.467 | 3.430 | 3.446 | 340,611 | +0.02(+0.61%) |
Oct 18, 2018 | 3.467 | 3.474 | 3.425 | 3.425 | 310,294 | -0.04(-1.20%) |
Oct 17, 2018 | 3.467 | 3.493 | 3.467 | 3.467 | 408,154 | -0.01(-0.15%) |
Oct 16, 2018 | 3.425 | 3.498 | 3.425 | 3.472 | 749,910 | +0.05(+1.36%) |
Oct 15, 2018 | 3.436 | 3.446 | 3.415 | 3.425 | 555,783 | -0.01(-0.30%) |
Oct 12, 2018 | 3.425 | 3.446 | 3.410 | 3.436 | 685,082 | +0.05(+1.53%) |
Oct 11, 2018 | 3.399 | 3.415 | 3.270 | 3.384 | 1,032,430 | -0.03(-0.91%) |
Oct 10, 2018 | 3.544 | 3.544 | 3.404 | 3.415 | 843,220 | -0.13(-3.58%) |
Oct 09, 2018 | 3.475 | 3.542 | 3.470 | 3.542 | 650,051 | +0.08(+2.22%) |
Oct 08, 2018 | 3.485 | 3.526 | 3.398 | 3.465 | 1,129,757 | -0.05(-1.32%) |
Oct 05, 2018 | 3.526 | 3.552 | 3.485 | 3.511 | 597,111 | -0.02(-0.58%) |
Oct 04, 2018 | 3.567 | 3.567 | 3.516 | 3.532 | 527,704 | -0.05(-1.29%) |
Oct 03, 2018 | 3.588 | 3.593 | 3.567 | 3.578 | 339,323 | +0.00(+0.00%) |
Oct 02, 2018 | 3.588 | 3.603 | 3.573 | 3.578 | 627,068 | -0.01(-0.29%) |
Oct 01, 2018 | 3.557 | 3.603 | 3.557 | 3.588 | 671,977 | +0.02(+0.58%) |
Sep 28, 2018 | 3.573 | 3.578 | 3.562 | 3.567 | 610,554 | +0.00(+0.00%) |
Sep 27, 2018 | 3.573 | 3.583 | 3.567 | 3.567 | 466,557 | +0.00(+0.00%) |
Sep 26, 2018 | 3.562 | 3.571 | 3.537 | 3.567 | 622,319 | +0.02(+0.43%) |
Sep 25, 2018 | 3.516 | 3.557 | 3.516 | 3.552 | 362,262 | +0.04(+1.02%) |
Sep 24, 2018 | 3.557 | 3.562 | 3.465 | 3.516 | 1,507,149 | -0.05(-1.30%) |
Sep 21, 2018 | 3.609 | 3.609 | 3.552 | 3.562 | 734,846 | -0.05(-1.28%) |
Sep 20, 2018 | 3.603 | 3.614 | 3.598 | 3.609 | 326,371 | +0.01(+0.14%) |
Sep 19, 2018 | 3.609 | 3.609 | 3.583 | 3.603 | 526,833 | +0.01(+0.29%) |
Sep 18, 2018 | 3.609 | 3.609 | 3.580 | 3.593 | 738,764 | -0.02(-0.43%) |
Sep 17, 2018 | 3.634 | 3.634 | 3.603 | 3.609 | 510,330 | -0.03(-0.71%) |
Sep 14, 2018 | 3.644 | 3.644 | 3.614 | 3.634 | 404,828 | +0.01(+0.14%) |
Sep 13, 2018 | 3.624 | 3.644 | 3.614 | 3.629 | 530,069 | +0.01(+0.21%) |
Sep 12, 2018 | 3.616 | 3.642 | 3.611 | 3.621 | 560,249 | +0.01(+0.14%) |
Sep 11, 2018 | 3.616 | 3.632 | 3.601 | 3.616 | 578,250 | -0.01(-0.14%) |
Sep 10, 2018 | 3.621 | 3.631 | 3.601 | 3.621 | 475,026 | +0.02(+0.42%) |
Sep 07, 2018 | 3.616 | 3.616 | 3.591 | 3.606 | 346,821 | -0.02(-0.42%) |
Sep 06, 2018 | 3.637 | 3.637 | 3.606 | 3.621 | 399,521 | -0.01(-0.28%) |
Sep 05, 2018 | 3.626 | 3.632 | 3.606 | 3.632 | 891,395 | +0.02(+0.42%) |