Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 3.322 | 3.322 | 3.278 | 3.290 | 787,435 | -0.03(-0.94%) |
Nov 29, 2018 | 3.334 | 3.384 | 3.297 | 3.322 | 1,213,059 | -0.01(-0.38%) |
Nov 28, 2018 | 3.271 | 3.340 | 3.271 | 3.334 | 1,129,184 | +0.06(+1.92%) |
Nov 27, 2018 | 3.278 | 3.290 | 3.265 | 3.271 | 733,815 | -0.01(-0.19%) |
Nov 26, 2018 | 3.290 | 3.315 | 3.278 | 3.278 | 1,851,960 | +0.00(+0.00%) |
Nov 23, 2018 | 3.240 | 3.284 | 3.240 | 3.278 | 356,939 | +0.02(+0.58%) |
Nov 21, 2018 | 3.259 | 3.259 | 3.259 | 0 | +0.03(+0.78%) | |
Nov 20, 2018 | 3.278 | 3.278 | 3.209 | 3.234 | 1,929,526 | -0.04(-1.34%) |
Nov 19, 2018 | 3.259 | 3.281 | 3.253 | 3.278 | 1,264,402 | +0.01(+0.19%) |
Nov 16, 2018 | 3.284 | 3.284 | 3.253 | 3.271 | 1,606,784 | -0.01(-0.38%) |
Nov 15, 2018 | 3.322 | 3.340 | 3.284 | 3.284 | 1,643,593 | -0.04(-1.13%) |
Nov 14, 2018 | 3.334 | 3.353 | 3.287 | 3.322 | 1,376,867 | -0.01(-0.38%) |
Nov 13, 2018 | 3.340 | 3.372 | 3.322 | 3.334 | 927,867 | +0.00(+0.00%) |
Nov 12, 2018 | 3.378 | 3.384 | 3.328 | 3.334 | 1,130,590 | -0.04(-1.30%) |
Nov 09, 2018 | 3.334 | 3.378 | 3.334 | 3.378 | 873,280 | +0.02(+0.56%) |
Nov 08, 2018 | 3.372 | 3.441 | 3.340 | 3.359 | 1,444,693 | -0.02(-0.56%) |
Nov 07, 2018 | 3.372 | 3.403 | 3.359 | 3.378 | 1,562,606 | -0.01(-0.37%) |
Nov 06, 2018 | 3.353 | 3.397 | 3.350 | 3.391 | 1,046,559 | +0.04(+1.31%) |
Nov 05, 2018 | 3.290 | 3.359 | 3.290 | 3.347 | 1,460,437 | +0.06(+1.91%) |
Nov 02, 2018 | 3.303 | 3.340 | 3.271 | 3.284 | 2,307,418 | -0.01(-0.38%) |
Nov 01, 2018 | 3.228 | 3.303 | 3.140 | 3.297 | 2,881,730 | +0.06(+1.74%) |
Oct 31, 2018 | 3.203 | 3.322 | 3.184 | 3.240 | 3,047,607 | +0.13(+4.02%) |
Oct 30, 2018 | 3.127 | 3.152 | 3.102 | 3.115 | 1,299,757 | -0.01(-0.40%) |
Oct 29, 2018 | 3.152 | 3.177 | 3.121 | 3.127 | 1,049,501 | -0.01(-0.20%) |
Oct 26, 2018 | 3.159 | 3.168 | 3.115 | 3.134 | 1,456,636 | -0.02(-0.60%) |
Oct 25, 2018 | 3.159 | 3.196 | 3.146 | 3.152 | 1,235,805 | +0.01(+0.20%) |
Oct 24, 2018 | 3.184 | 3.203 | 3.146 | 3.146 | 1,367,122 | -0.02(-0.59%) |
Oct 23, 2018 | 3.228 | 3.228 | 3.165 | 3.165 | 1,770,009 | -0.08(-2.32%) |
Oct 22, 2018 | 3.265 | 3.290 | 3.240 | 3.240 | 1,087,100 | -0.04(-1.34%) |
Oct 19, 2018 | 3.297 | 3.315 | 3.278 | 3.284 | 1,157,937 | -0.01(-0.38%) |
Oct 18, 2018 | 3.334 | 3.359 | 3.297 | 3.297 | 908,433 | -0.04(-1.13%) |
Oct 17, 2018 | 3.347 | 3.353 | 3.322 | 3.334 | 1,071,271 | -0.01(-0.19%) |
Oct 16, 2018 | 3.328 | 3.353 | 3.309 | 3.340 | 814,200 | +0.01(+0.38%) |
Oct 15, 2018 | 3.322 | 3.353 | 3.309 | 3.328 | 965,332 | +0.01(+0.19%) |
Oct 12, 2018 | 3.365 | 3.428 | 3.297 | 3.322 | 1,571,840 | -0.02(-0.56%) |
Oct 11, 2018 | 3.340 | 3.416 | 3.334 | 3.340 | 1,820,845 | -0.05(-1.48%) |
Oct 10, 2018 | 3.434 | 3.447 | 3.384 | 3.391 | 1,755,297 | -0.05(-1.46%) |
Oct 09, 2018 | 3.391 | 3.441 | 3.365 | 3.441 | 1,732,274 | +0.06(+1.86%) |
Oct 08, 2018 | 3.409 | 3.434 | 3.359 | 3.378 | 1,273,220 | -0.04(-1.10%) |
Oct 05, 2018 | 3.416 | 3.428 | 3.397 | 3.416 | 1,326,275 | +0.01(+0.18%) |
Oct 04, 2018 | 3.422 | 3.434 | 3.397 | 3.409 | 780,684 | -0.03(-0.73%) |
Oct 03, 2018 | 3.434 | 3.453 | 3.422 | 3.434 | 1,119,767 | +0.00(+0.00%) |
Oct 02, 2018 | 3.428 | 3.447 | 3.416 | 3.434 | 1,160,797 | +0.01(+0.37%) |
Oct 01, 2018 | 3.434 | 3.441 | 3.391 | 3.422 | 1,217,594 | +0.01(+0.37%) |
Sep 28, 2018 | 3.428 | 3.441 | 3.403 | 3.409 | 1,517,270 | -0.03(-0.91%) |
Sep 27, 2018 | 3.422 | 3.441 | 3.403 | 3.441 | 1,710,829 | +0.03(+0.73%) |
Sep 26, 2018 | 3.434 | 3.441 | 3.412 | 3.416 | 1,112,620 | -0.01(-0.37%) |
Sep 25, 2018 | 3.434 | 3.459 | 3.422 | 3.428 | 1,204,384 | -0.01(-0.36%) |
Sep 24, 2018 | 3.453 | 3.472 | 3.416 | 3.441 | 1,268,528 | -0.01(-0.18%) |
Sep 21, 2018 | 3.428 | 3.466 | 3.416 | 3.447 | 1,418,501 | +0.03(+0.73%) |
Sep 20, 2018 | 3.416 | 3.440 | 3.385 | 3.422 | 1,855,161 | +0.02(+0.72%) |
Sep 19, 2018 | 3.373 | 3.404 | 3.361 | 3.397 | 1,409,542 | +0.04(+1.09%) |
Sep 18, 2018 | 3.355 | 3.385 | 3.343 | 3.361 | 1,640,222 | +0.00(+0.00%) |
Sep 17, 2018 | 3.318 | 3.364 | 3.306 | 3.361 | 1,765,671 | +0.04(+1.29%) |
Sep 14, 2018 | 3.343 | 3.352 | 3.306 | 3.318 | 1,130,073 | -0.02(-0.55%) |
Sep 13, 2018 | 3.391 | 3.410 | 3.336 | 3.336 | 1,228,007 | -0.04(-1.26%) |
Sep 12, 2018 | 3.355 | 3.385 | 3.330 | 3.379 | 1,028,177 | +0.03(+0.91%) |
Sep 11, 2018 | 3.355 | 3.355 | 3.330 | 3.349 | 1,008,812 | +0.01(+0.18%) |
Sep 10, 2018 | 3.349 | 3.361 | 3.332 | 3.343 | 793,056 | +0.01(+0.18%) |
Sep 07, 2018 | 3.367 | 3.373 | 3.318 | 3.336 | 1,764,212 | -0.03(-0.91%) |
Sep 06, 2018 | 3.410 | 3.410 | 3.343 | 3.367 | 1,655,512 | -0.04(-1.25%) |
Sep 05, 2018 | 3.361 | 3.410 | 3.327 | 3.410 | 2,378,937 | +0.05(+1.45%) |