Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 3.410 | 3.465 | 3.410 | 3.420 | 14,092 | +0.01(+0.29%) |
Oct 30, 2018 | 3.400 | 3.450 | 3.390 | 3.410 | 2,500 | +0.02(+0.59%) |
Oct 29, 2018 | 3.440 | 3.440 | 3.350 | 3.390 | 3,728 | -0.05(-1.45%) |
Oct 26, 2018 | 3.400 | 3.440 | 3.360 | 3.440 | 7,500 | +0.02(+0.58%) |
Oct 25, 2018 | 3.420 | 3.450 | 3.410 | 3.420 | 14,927 | +0.06(+1.79%) |
Oct 24, 2018 | 3.380 | 3.410 | 3.360 | 3.360 | 15,206 | -0.04(-1.09%) |
Oct 23, 2018 | 3.350 | 3.412 | 3.300 | 3.397 | 26,452 | +0.06(+1.71%) |
Oct 22, 2018 | 3.350 | 3.370 | 3.278 | 3.340 | 1,493 | +0.04(+1.21%) |
Oct 19, 2018 | 3.350 | 3.410 | 3.300 | 3.300 | 104,000 | +0.00(+0.00%) |
Oct 18, 2018 | 3.420 | 3.440 | 3.300 | 3.300 | 10,237 | -0.15(-4.35%) |
Oct 17, 2018 | 3.270 | 3.450 | 3.270 | 3.450 | 28,503 | +0.15(+4.55%) |
Oct 16, 2018 | 3.174 | 3.300 | 3.174 | 3.300 | 1,776 | +0.09(+2.80%) |
Oct 15, 2018 | 3.200 | 3.280 | 3.185 | 3.210 | 4,318 | +0.01(+0.31%) |
Oct 12, 2018 | 3.190 | 3.220 | 3.185 | 3.200 | 31,600 | +0.03(+0.95%) |
Oct 11, 2018 | 3.100 | 3.200 | 3.100 | 3.170 | 34,797 | +0.09(+2.92%) |
Oct 10, 2018 | 3.150 | 3.190 | 3.000 | 3.080 | 144,759 | -0.11(-3.45%) |
Oct 09, 2018 | 3.200 | 3.200 | 3.151 | 3.190 | 32,168 | -0.01(-0.31%) |
Oct 08, 2018 | 3.190 | 3.200 | 3.130 | 3.200 | 23,580 | +0.00(+0.00%) |
Oct 05, 2018 | 3.160 | 3.200 | 3.110 | 3.200 | 15,700 | +0.01(+0.31%) |
Oct 04, 2018 | 3.230 | 3.240 | 3.126 | 3.190 | 39,896 | -0.04(-1.24%) |
Oct 03, 2018 | 3.230 | 3.250 | 3.203 | 3.230 | 113,655 | -0.07(-2.12%) |
Oct 02, 2018 | 3.314 | 3.365 | 3.280 | 3.300 | 14,567 | +0.00(+0.00%) |
Oct 01, 2018 | 3.430 | 3.430 | 3.300 | 3.300 | 12,122 | +0.05(+1.54%) |
Sep 28, 2018 | 3.272 | 3.325 | 3.250 | 3.250 | 11,900 | -0.05(-1.52%) |
Sep 27, 2018 | 3.350 | 3.357 | 3.300 | 3.300 | 1,060 | -0.05(-1.49%) |
Sep 26, 2018 | 3.250 | 3.350 | 3.250 | 3.350 | 6,591 | +0.10(+3.08%) |
Sep 25, 2018 | 3.350 | 3.350 | 3.125 | 3.250 | 58,199 | -0.10(-2.99%) |
Sep 24, 2018 | 3.200 | 3.350 | 3.150 | 3.350 | 33,151 | +0.05(+1.52%) |
Sep 21, 2018 | 3.150 | 3.300 | 3.000 | 3.300 | 34,100 | +0.15(+4.76%) |
Sep 20, 2018 | 3.050 | 3.150 | 3.050 | 3.150 | 9,997 | +0.05(+1.61%) |
Sep 19, 2018 | 3.150 | 3.150 | 3.100 | 3.100 | 5,163 | -0.10(-3.13%) |
Sep 18, 2018 | 3.220 | 3.250 | 3.150 | 3.200 | 14,393 | -0.02(-0.78%) |
Sep 17, 2018 | 3.125 | 3.250 | 3.125 | 3.225 | 217,000 | +0.08(+2.38%) |
Sep 14, 2018 | 3.150 | 3.200 | 3.070 | 3.150 | 15,100 | -0.05(-1.56%) |
Sep 13, 2018 | 3.310 | 3.310 | 3.100 | 3.200 | 24,204 | -0.15(-4.48%) |
Sep 12, 2018 | 3.300 | 3.350 | 3.250 | 3.350 | 8,304 | +0.05(+1.52%) |
Sep 11, 2018 | 3.050 | 3.400 | 3.050 | 3.300 | 128,092 | +0.30(+10.00%) |
Sep 10, 2018 | 2.950 | 3.050 | 2.950 | 3.000 | 10,803 | +0.00(+0.00%) |
Sep 07, 2018 | 2.900 | 3.000 | 2.875 | 3.000 | 8,100 | +0.02(+0.84%) |
Sep 06, 2018 | 3.099 | 3.100 | 2.900 | 2.975 | 11,581 | -0.02(-0.83%) |
Sep 05, 2018 | 3.100 | 3.100 | 3.000 | 3.000 | 7,694 | -0.05(-1.64%) |
Sep 04, 2018 | 3.200 | 3.200 | 3.050 | 3.050 | 666 | -0.05(-1.61%) |
Aug 31, 2018 | 3.100 | 3.100 | 3.100 | 0 | -0.05(-1.59%) | |
Aug 30, 2018 | 3.187 | 3.195 | 3.150 | 3.150 | 2,224 | +0.00(+0.00%) |
Aug 29, 2018 | 3.200 | 3.200 | 3.150 | 3.150 | 7,016 | +0.00(+0.00%) |
Aug 28, 2018 | 3.105 | 3.160 | 3.105 | 3.150 | 1,374 | -0.02(-0.79%) |
Aug 27, 2018 | 3.100 | 3.250 | 3.100 | 3.175 | 6,997 | +0.12(+4.10%) |
Aug 24, 2018 | 3.150 | 3.150 | 3.050 | 3.050 | 6,000 | +0.00(+0.00%) |
Aug 23, 2018 | 3.070 | 3.150 | 3.050 | 3.050 | 20,795 | +0.00(+0.00%) |
Aug 22, 2018 | 3.050 | 3.084 | 3.050 | 3.050 | 5,717 | +0.00(+0.00%) |
Aug 21, 2018 | 3.050 | 3.100 | 3.041 | 3.050 | 9,727 | +0.05(+1.67%) |
Aug 20, 2018 | 3.100 | 3.100 | 3.000 | 3.000 | 5,183 | -0.05(-1.64%) |
Aug 17, 2018 | 3.050 | 3.200 | 3.030 | 3.050 | 8,200 | +0.00(+0.00%) |
Aug 16, 2018 | 3.050 | 3.150 | 2.960 | 3.050 | 32,345 | +0.00(+0.00%) |
Aug 15, 2018 | 3.051 | 3.075 | 3.000 | 3.050 | 40,906 | -0.05(-1.61%) |
Aug 14, 2018 | 3.050 | 3.125 | 3.050 | 3.100 | 17,723 | +0.00(+0.00%) |
Aug 13, 2018 | 3.100 | 3.100 | 3.000 | 3.100 | 11,709 | +0.00(+0.00%) |
Aug 10, 2018 | 3.100 | 3.150 | 3.000 | 3.100 | 89,600 | -0.05(-1.53%) |
Aug 09, 2018 | 3.100 | 3.250 | 3.100 | 3.148 | 6,395 | -0.05(-1.62%) |
Aug 08, 2018 | 3.100 | 3.200 | 3.100 | 3.200 | 7,287 | +0.08(+2.40%) |
Aug 07, 2018 | 3.100 | 3.125 | 3.100 | 3.125 | 1,555 | -0.01(-0.27%) |
Aug 06, 2018 | 3.109 | 3.171 | 3.100 | 3.134 | 6,276 | +0.03(+1.08%) |
Aug 03, 2018 | 3.150 | 3.180 | 3.100 | 3.100 | 2,000 | -0.07(-2.36%) |
Aug 02, 2018 | 3.150 | 3.200 | 3.150 | 3.175 | 10,203 | +0.02(+0.79%) |