Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Sep 04, 2018 | 3.373 | 3.397 | 3.361 | 3.361 | 688,731 | -0.02(-0.54%) |
Aug 31, 2018 | 3.379 | 3.379 | 3.379 | 0 | +0.01(+0.18%) | |
Aug 30, 2018 | 3.391 | 3.397 | 3.370 | 3.373 | 1,283,445 | -0.02(-0.72%) |
Aug 29, 2018 | 3.379 | 3.422 | 3.373 | 3.397 | 1,663,607 | +0.01(+0.36%) |
Aug 28, 2018 | 3.495 | 3.495 | 3.367 | 3.385 | 2,906,983 | -0.10(-2.80%) |
Aug 27, 2018 | 3.446 | 3.489 | 3.446 | 3.483 | 2,049,268 | +0.06(+1.78%) |
Aug 24, 2018 | 3.446 | 3.458 | 3.422 | 3.422 | 1,605,021 | -0.02(-0.71%) |
Aug 23, 2018 | 3.483 | 3.495 | 3.428 | 3.446 | 1,648,011 | -0.06(-1.74%) |
Aug 22, 2018 | 3.483 | 3.507 | 3.458 | 3.507 | 941,478 | +0.02(+0.70%) |
Aug 21, 2018 | 3.452 | 3.489 | 3.446 | 3.483 | 1,034,106 | +0.04(+1.24%) |
Aug 20, 2018 | 3.465 | 3.483 | 3.428 | 3.440 | 1,559,251 | -0.03(-0.88%) |
Aug 17, 2018 | 3.471 | 3.489 | 3.458 | 3.471 | 1,082,693 | -0.01(-0.18%) |
Aug 16, 2018 | 3.465 | 3.507 | 3.465 | 3.477 | 1,386,188 | +0.03(+0.89%) |
Aug 15, 2018 | 3.465 | 3.477 | 3.440 | 3.446 | 1,275,575 | -0.02(-0.53%) |
Aug 14, 2018 | 3.483 | 3.501 | 3.458 | 3.465 | 1,465,252 | -0.04(-1.05%) |
Aug 13, 2018 | 3.532 | 3.538 | 3.495 | 3.501 | 977,377 | -0.02(-0.52%) |
Aug 10, 2018 | 3.495 | 3.535 | 3.489 | 3.519 | 1,164,173 | +0.00(+0.00%) |
Aug 09, 2018 | 3.623 | 3.623 | 3.483 | 3.519 | 1,888,323 | -0.10(-2.70%) |
Aug 08, 2018 | 3.587 | 3.623 | 3.580 | 3.617 | 735,249 | +0.03(+0.85%) |
Aug 07, 2018 | 3.605 | 3.611 | 3.587 | 3.587 | 444,325 | -0.02(-0.51%) |
Aug 06, 2018 | 3.611 | 3.611 | 3.587 | 3.605 | 717,439 | +0.00(+0.00%) |
Aug 03, 2018 | 3.605 | 3.617 | 3.580 | 3.605 | 671,354 | +0.01(+0.17%) |
Aug 02, 2018 | 3.617 | 3.623 | 3.593 | 3.599 | 816,718 | -0.01(-0.34%) |
Aug 01, 2018 | 3.629 | 3.629 | 3.587 | 3.611 | 817,013 | -0.02(-0.50%) |
Jul 31, 2018 | 3.660 | 3.660 | 3.599 | 3.629 | 1,155,271 | -0.01(-0.17%) |
Jul 30, 2018 | 3.629 | 3.641 | 3.599 | 3.635 | 916,110 | +0.01(+0.17%) |
Jul 27, 2018 | 3.617 | 3.654 | 3.599 | 3.629 | 1,480,095 | +0.01(+0.17%) |
Jul 26, 2018 | 3.599 | 3.635 | 3.584 | 3.623 | 1,034,955 | +0.02(+0.68%) |
Jul 25, 2018 | 3.593 | 3.606 | 3.558 | 3.599 | 823,699 | +0.02(+0.68%) |
Jul 24, 2018 | 3.599 | 3.599 | 3.538 | 3.574 | 1,084,894 | +0.01(+0.17%) |
Jul 23, 2018 | 3.599 | 3.623 | 3.556 | 3.568 | 970,572 | -0.01(-0.34%) |
Jul 20, 2018 | 3.580 | 3.623 | 3.568 | 3.580 | 928,374 | +0.01(+0.34%) |
Jul 19, 2018 | 3.635 | 3.648 | 3.562 | 3.568 | 988,921 | -0.07(-1.85%) |
Jul 18, 2018 | 3.544 | 3.635 | 3.538 | 3.635 | 2,068,799 | +0.10(+2.76%) |
Jul 17, 2018 | 3.489 | 3.550 | 3.476 | 3.538 | 1,618,985 | +0.05(+1.40%) |
Jul 16, 2018 | 3.465 | 3.489 | 3.452 | 3.489 | 898,536 | +0.02(+0.70%) |
Jul 13, 2018 | 3.458 | 3.492 | 3.458 | 3.465 | 979,169 | +0.00(+0.00%) |
Jul 12, 2018 | 3.477 | 3.483 | 3.452 | 3.465 | 951,373 | -0.01(-0.18%) |
Jul 11, 2018 | 3.452 | 3.481 | 3.446 | 3.471 | 733,672 | +0.01(+0.35%) |
Jul 10, 2018 | 3.477 | 3.489 | 3.431 | 3.458 | 946,608 | -0.02(-0.70%) |
Jul 09, 2018 | 3.458 | 3.501 | 3.458 | 3.483 | 1,513,934 | +0.04(+1.24%) |
Jul 06, 2018 | 3.428 | 3.474 | 3.416 | 3.440 | 1,354,472 | -0.01(-0.18%) |
Jul 05, 2018 | 3.458 | 3.458 | 3.416 | 3.446 | 730,722 | -0.01(-0.18%) |
Jul 03, 2018 | 3.452 | 3.452 | 3.452 | 0 | +0.05(+1.62%) |