Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 3.300 | 3.410 | 3.300 | 3.400 | 10,366 | +0.10(+3.03%) |
Oct 30, 2018 | 3.360 | 3.370 | 3.300 | 3.300 | 5,692 | -0.06(-1.79%) |
Oct 29, 2018 | 3.398 | 3.421 | 3.350 | 3.360 | 7,752 | -0.04(-1.18%) |
Oct 26, 2018 | 3.420 | 3.430 | 3.390 | 3.400 | 15,100 | +0.00(+0.00%) |
Oct 25, 2018 | 3.440 | 3.471 | 3.400 | 3.400 | 13,093 | -0.02(-0.50%) |
Oct 24, 2018 | 3.467 | 3.520 | 3.417 | 3.417 | 22,201 | -0.04(-1.26%) |
Oct 23, 2018 | 3.497 | 3.540 | 3.450 | 3.461 | 15,623 | -0.04(-1.12%) |
Oct 22, 2018 | 3.500 | 3.530 | 3.500 | 3.500 | 6,439 | +0.00(+0.00%) |
Oct 19, 2018 | 3.560 | 3.590 | 3.500 | 3.500 | 18,300 | -0.06(-1.69%) |
Oct 18, 2018 | 3.560 | 3.580 | 3.500 | 3.560 | 32,328 | -0.00(-0.14%) |
Oct 17, 2018 | 3.504 | 3.570 | 3.500 | 3.565 | 29,231 | +0.02(+0.42%) |
Oct 16, 2018 | 3.480 | 3.550 | 3.480 | 3.550 | 15,897 | +0.13(+3.80%) |
Oct 15, 2018 | 3.510 | 3.534 | 3.420 | 3.420 | 16,019 | -0.13(-3.66%) |
Oct 12, 2018 | 3.480 | 3.550 | 3.480 | 3.550 | 22,900 | +0.10(+2.90%) |
Oct 11, 2018 | 3.480 | 3.490 | 3.450 | 3.450 | 17,882 | -0.01(-0.29%) |
Oct 10, 2018 | 3.500 | 3.540 | 3.460 | 3.460 | 11,971 | -0.04(-1.14%) |
Oct 09, 2018 | 3.470 | 3.550 | 3.460 | 3.500 | 11,468 | +0.02(+0.64%) |
Oct 08, 2018 | 3.506 | 3.506 | 3.460 | 3.478 | 19,645 | -0.04(-1.20%) |
Oct 05, 2018 | 3.540 | 3.550 | 3.500 | 3.520 | 10,200 | -0.03(-0.85%) |
Oct 04, 2018 | 3.490 | 3.550 | 3.450 | 3.550 | 8,685 | +0.10(+2.90%) |
Oct 03, 2018 | 3.510 | 3.540 | 3.450 | 3.450 | 18,917 | -0.06(-1.74%) |
Oct 02, 2018 | 3.640 | 3.640 | 3.511 | 3.511 | 21,635 | -0.09(-2.47%) |
Oct 01, 2018 | 3.600 | 3.600 | 3.510 | 3.600 | 17,037 | +0.05(+1.41%) |
Sep 28, 2018 | 3.650 | 3.700 | 3.550 | 3.550 | 16,800 | -0.15(-4.05%) |
Sep 27, 2018 | 3.650 | 3.700 | 3.600 | 3.700 | 18,474 | +0.10(+2.78%) |
Sep 26, 2018 | 3.640 | 3.700 | 3.550 | 3.600 | 12,259 | -0.05(-1.37%) |
Sep 25, 2018 | 3.650 | 3.650 | 3.550 | 3.650 | 12,478 | +0.00(+0.00%) |
Sep 24, 2018 | 3.600 | 3.650 | 3.600 | 3.650 | 30,339 | +0.05(+1.39%) |
Sep 21, 2018 | 3.600 | 3.700 | 3.500 | 3.600 | 38,800 | -0.05(-1.37%) |
Sep 20, 2018 | 3.550 | 3.650 | 3.550 | 3.650 | 24,796 | +0.10(+2.82%) |
Sep 19, 2018 | 3.500 | 3.600 | 3.500 | 3.550 | 69,244 | +0.00(+0.00%) |
Sep 18, 2018 | 3.550 | 3.600 | 3.500 | 3.550 | 5,828 | +0.00(+0.00%) |
Sep 17, 2018 | 3.600 | 3.600 | 3.550 | 3.550 | 10,584 | +0.00(+0.00%) |
Sep 14, 2018 | 3.600 | 3.700 | 3.550 | 3.550 | 19,100 | +0.00(+0.00%) |
Sep 13, 2018 | 3.550 | 3.750 | 3.550 | 3.550 | 13,392 | -0.10(-2.74%) |
Sep 12, 2018 | 3.550 | 3.650 | 3.550 | 3.650 | 13,870 | +0.15(+4.29%) |
Sep 11, 2018 | 3.650 | 3.650 | 3.500 | 3.500 | 13,912 | -0.20(-5.41%) |
Sep 10, 2018 | 3.600 | 3.700 | 3.600 | 3.700 | 9,582 | +0.10(+2.78%) |
Sep 07, 2018 | 3.650 | 3.700 | 3.600 | 3.600 | 10,900 | -0.05(-1.37%) |
Sep 06, 2018 | 3.600 | 3.650 | 3.600 | 3.650 | 2,656 | +0.00(+0.00%) |
Sep 05, 2018 | 3.650 | 3.750 | 3.600 | 3.650 | 13,466 | +0.00(+0.00%) |
Sep 04, 2018 | 3.650 | 3.731 | 3.650 | 3.650 | 11,572 | +0.00(+0.00%) |
Aug 31, 2018 | 3.650 | 3.650 | 3.650 | 0 | -0.02(-0.68%) | |
Aug 30, 2018 | 3.650 | 3.700 | 3.600 | 3.675 | 52,413 | +0.07(+2.08%) |
Aug 29, 2018 | 3.550 | 3.650 | 3.550 | 3.600 | 25,728 | +0.05(+1.41%) |
Aug 28, 2018 | 3.550 | 3.600 | 3.500 | 3.550 | 14,017 | +0.00(+0.00%) |
Aug 27, 2018 | 3.550 | 3.600 | 3.500 | 3.550 | 18,029 | +0.00(+0.00%) |
Aug 24, 2018 | 3.550 | 3.600 | 3.550 | 3.550 | 38,500 | +0.00(+0.03%) |
Aug 23, 2018 | 3.550 | 3.550 | 3.500 | 3.549 | 43,306 | -0.00(-0.03%) |
Aug 22, 2018 | 3.450 | 3.550 | 3.447 | 3.550 | 44,187 | +0.10(+2.90%) |
Aug 21, 2018 | 3.500 | 3.549 | 3.450 | 3.450 | 30,683 | -0.05(-1.43%) |
Aug 20, 2018 | 3.400 | 3.500 | 3.400 | 3.500 | 23,131 | +0.15(+4.48%) |
Aug 17, 2018 | 3.400 | 3.500 | 3.350 | 3.350 | 14,200 | -0.10(-2.90%) |
Aug 16, 2018 | 3.450 | 3.500 | 3.450 | 3.450 | 13,743 | +0.00(+0.00%) |
Aug 15, 2018 | 3.498 | 3.525 | 3.450 | 3.450 | 78,328 | -0.00(-0.03%) |
Aug 14, 2018 | 3.500 | 3.550 | 3.450 | 3.451 | 15,467 | +0.00(+0.03%) |
Aug 13, 2018 | 3.450 | 3.516 | 3.400 | 3.450 | 26,549 | +0.00(+0.00%) |
Aug 10, 2018 | 3.400 | 3.530 | 3.400 | 3.450 | 28,800 | +0.05(+1.47%) |
Aug 09, 2018 | 3.400 | 3.500 | 3.400 | 3.400 | 22,417 | -0.10(-2.86%) |
Aug 08, 2018 | 3.450 | 3.500 | 3.450 | 3.500 | 8,873 | +0.05(+1.45%) |
Aug 07, 2018 | 3.550 | 3.550 | 3.450 | 3.450 | 9,420 | -0.10(-2.82%) |
Aug 06, 2018 | 3.450 | 3.550 | 3.450 | 3.550 | 42,355 | +0.15(+4.41%) |
Aug 03, 2018 | 3.550 | 3.600 | 3.400 | 3.400 | 27,800 | +0.10(+3.03%) |
Aug 02, 2018 | 3.330 | 3.350 | 3.300 | 3.300 | 17,194 | -0.05(-1.49%) |