Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 3.197 | 3.247 | 3.167 | 3.183 | 52,128 | +0.03(+0.84%) |
Oct 30, 2018 | 3.103 | 3.190 | 3.097 | 3.157 | 64,467 | +0.00(+0.00%) |
Oct 29, 2018 | 3.180 | 3.320 | 3.107 | 3.157 | 58,527 | +0.01(+0.21%) |
Oct 26, 2018 | 3.167 | 3.210 | 3.097 | 3.150 | 75,300 | -0.07(-2.07%) |
Oct 25, 2018 | 3.227 | 3.280 | 3.170 | 3.217 | 92,172 | +0.01(+0.42%) |
Oct 24, 2018 | 3.277 | 3.287 | 3.203 | 3.203 | 61,536 | -0.07(-2.14%) |
Oct 23, 2018 | 3.277 | 3.347 | 3.217 | 3.273 | 161,448 | -0.08(-2.48%) |
Oct 22, 2018 | 3.330 | 3.380 | 3.330 | 3.357 | 44,991 | -0.06(-1.66%) |
Oct 19, 2018 | 3.353 | 3.483 | 3.353 | 3.413 | 62,400 | +0.06(+1.69%) |
Oct 18, 2018 | 3.557 | 3.557 | 3.313 | 3.357 | 154,434 | -0.07(-2.04%) |
Oct 17, 2018 | 3.453 | 3.475 | 3.367 | 3.427 | 18,945 | -0.02(-0.68%) |
Oct 16, 2018 | 3.540 | 3.617 | 3.427 | 3.450 | 77,295 | -0.11(-3.18%) |
Oct 15, 2018 | 3.463 | 3.567 | 3.457 | 3.563 | 65,985 | +0.14(+4.09%) |
Oct 12, 2018 | 3.417 | 3.463 | 3.377 | 3.423 | 81,000 | +0.10(+3.11%) |
Oct 11, 2018 | 3.400 | 3.500 | 3.287 | 3.320 | 233,715 | -0.12(-3.39%) |
Oct 10, 2018 | 3.697 | 3.697 | 3.417 | 3.437 | 92,628 | -0.26(-7.12%) |
Oct 09, 2018 | 3.560 | 3.733 | 3.560 | 3.700 | 60,582 | +0.13(+3.64%) |
Oct 08, 2018 | 3.430 | 3.627 | 3.430 | 3.570 | 53,637 | +0.12(+3.48%) |
Oct 05, 2018 | 3.640 | 3.640 | 3.410 | 3.450 | 261,600 | -0.19(-5.31%) |
Oct 04, 2018 | 3.697 | 3.733 | 3.617 | 3.643 | 43,764 | -0.08(-2.15%) |
Oct 03, 2018 | 3.667 | 3.733 | 3.667 | 3.723 | 62,706 | +0.05(+1.27%) |
Oct 02, 2018 | 3.767 | 3.863 | 3.670 | 3.677 | 46,173 | -0.10(-2.56%) |
Oct 01, 2018 | 3.730 | 3.850 | 3.700 | 3.773 | 66,759 | +0.08(+2.26%) |
Sep 28, 2018 | 3.703 | 3.725 | 3.612 | 3.690 | 93,300 | +0.07(+2.03%) |
Sep 27, 2018 | 3.683 | 3.747 | 3.590 | 3.617 | 110,979 | -0.08(-2.16%) |
Sep 26, 2018 | 3.773 | 3.800 | 3.690 | 3.697 | 81,417 | -0.07(-1.77%) |
Sep 25, 2018 | 3.897 | 3.993 | 3.734 | 3.763 | 92,859 | -0.12(-3.01%) |
Sep 24, 2018 | 3.950 | 3.950 | 3.853 | 3.880 | 33,618 | -0.09(-2.27%) |
Sep 21, 2018 | 4.083 | 4.117 | 3.960 | 3.970 | 101,100 | -0.12(-2.85%) |
Sep 20, 2018 | 4.000 | 4.140 | 4.000 | 4.087 | 43,209 | +0.18(+4.70%) |
Sep 19, 2018 | 3.950 | 3.973 | 3.827 | 3.903 | 77,385 | -0.06(-1.51%) |
Sep 18, 2018 | 4.003 | 4.120 | 3.953 | 3.963 | 81,324 | -0.04(-1.08%) |
Sep 17, 2018 | 3.893 | 4.080 | 3.893 | 4.007 | 59,979 | +0.11(+2.82%) |
Sep 14, 2018 | 4.023 | 4.130 | 3.803 | 3.897 | 96,900 | -0.15(-3.67%) |
Sep 13, 2018 | 3.847 | 4.147 | 3.847 | 4.045 | 74,820 | +0.26(+6.92%) |
Sep 12, 2018 | 4.133 | 4.167 | 3.683 | 3.783 | 315,873 | -0.39(-9.27%) |
Sep 11, 2018 | 4.233 | 4.237 | 4.093 | 4.170 | 87,936 | -0.08(-1.81%) |
Sep 10, 2018 | 4.523 | 4.523 | 4.230 | 4.247 | 145,947 | -0.24(-5.42%) |
Sep 07, 2018 | 4.417 | 4.533 | 4.333 | 4.490 | 48,300 | +0.06(+1.28%) |
Sep 06, 2018 | 4.543 | 4.570 | 4.377 | 4.433 | 49,182 | -0.11(-2.49%) |
Sep 05, 2018 | 4.533 | 4.610 | 4.400 | 4.547 | 105,609 | -0.01(-0.22%) |
Sep 04, 2018 | 4.700 | 4.700 | 4.507 | 4.557 | 85,887 | -0.15(-3.12%) |
Aug 31, 2018 | 4.703 | 4.703 | 4.703 | 0 | +0.03(+0.71%) | |
Aug 30, 2018 | 4.613 | 4.697 | 4.610 | 4.670 | 50,550 | +0.06(+1.23%) |
Aug 29, 2018 | 4.677 | 4.787 | 4.524 | 4.613 | 267,717 | -0.04(-0.86%) |
Aug 28, 2018 | 4.623 | 4.709 | 4.533 | 4.653 | 310,560 | +0.07(+1.53%) |
Aug 27, 2018 | 4.557 | 4.607 | 4.520 | 4.583 | 117,015 | +0.08(+1.85%) |
Aug 24, 2018 | 4.373 | 4.500 | 4.373 | 4.500 | 85,500 | +0.13(+2.90%) |
Aug 23, 2018 | 4.343 | 4.417 | 4.300 | 4.373 | 57,213 | +0.01(+0.23%) |
Aug 22, 2018 | 4.513 | 4.523 | 4.353 | 4.363 | 90,798 | -0.14(-3.04%) |
Aug 21, 2018 | 4.320 | 4.500 | 4.320 | 4.500 | 138,879 | +0.22(+5.14%) |
Aug 20, 2018 | 4.260 | 4.333 | 4.173 | 4.280 | 84,222 | +0.03(+0.71%) |
Aug 17, 2018 | 4.323 | 4.360 | 4.230 | 4.250 | 54,300 | -0.07(-1.70%) |
Aug 16, 2018 | 4.253 | 4.447 | 4.117 | 4.323 | 91,647 | +0.05(+1.17%) |
Aug 15, 2018 | 4.367 | 4.415 | 4.062 | 4.273 | 222,498 | -0.18(-4.04%) |
Aug 14, 2018 | 4.577 | 4.630 | 4.303 | 4.453 | 157,518 | -0.13(-2.84%) |
Aug 13, 2018 | 4.900 | 4.967 | 4.507 | 4.583 | 359,826 | -0.33(-6.78%) |
Aug 10, 2018 | 4.850 | 4.933 | 4.677 | 4.917 | 164,700 | +0.04(+0.82%) |
Aug 09, 2018 | 4.893 | 4.943 | 4.757 | 4.877 | 309,708 | +0.03(+0.62%) |
Aug 08, 2018 | 4.717 | 4.880 | 4.586 | 4.847 | 244,347 | +0.27(+5.82%) |
Aug 07, 2018 | 5.000 | 5.003 | 4.527 | 4.580 | 766,263 | -0.31(-6.34%) |
Aug 06, 2018 | 4.933 | 4.943 | 4.817 | 4.890 | 222,180 | -0.02(-0.47%) |
Aug 03, 2018 | 4.753 | 4.933 | 4.733 | 4.913 | 338,400 | +0.15(+3.15%) |
Aug 02, 2018 | 4.647 | 4.800 | 4.517 | 4.763 | 328,050 | +0.15(+3.18%) |