Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
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%) |