Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 3.337 | 3.376 | 3.303 | 3.303 | 2,281,378 | -0.01(-0.17%) |
Oct 30, 2018 | 3.269 | 3.309 | 3.235 | 3.309 | 2,423,575 | +0.04(+1.21%) |
Oct 29, 2018 | 3.331 | 3.365 | 3.247 | 3.269 | 1,574,122 | -0.05(-1.36%) |
Oct 26, 2018 | 3.326 | 3.354 | 3.252 | 3.314 | 2,602,914 | -0.07(-2.00%) |
Oct 25, 2018 | 3.416 | 3.433 | 3.354 | 3.382 | 5,768,445 | -0.02(-0.66%) |
Oct 24, 2018 | 3.517 | 3.523 | 3.399 | 3.405 | 1,673,406 | -0.12(-3.36%) |
Oct 23, 2018 | 3.467 | 3.523 | 3.422 | 3.523 | 1,795,743 | +0.01(+0.16%) |
Oct 22, 2018 | 3.562 | 3.574 | 3.512 | 3.517 | 1,127,676 | -0.04(-1.11%) |
Oct 19, 2018 | 3.557 | 3.579 | 3.534 | 3.557 | 827,603 | +0.02(+0.48%) |
Oct 18, 2018 | 3.579 | 3.579 | 3.495 | 3.540 | 3,448,308 | -0.05(-1.26%) |
Oct 17, 2018 | 3.624 | 3.624 | 3.562 | 3.585 | 1,781,004 | -0.03(-0.78%) |
Oct 16, 2018 | 3.534 | 3.624 | 3.534 | 3.613 | 1,721,496 | +0.10(+2.72%) |
Oct 15, 2018 | 3.523 | 3.540 | 3.500 | 3.517 | 868,371 | +0.01(+0.16%) |
Oct 12, 2018 | 3.523 | 3.540 | 3.489 | 3.512 | 1,872,885 | +0.05(+1.30%) |
Oct 11, 2018 | 3.506 | 3.523 | 3.303 | 3.467 | 7,593,254 | -0.10(-2.69%) |
Oct 10, 2018 | 3.720 | 3.720 | 3.562 | 3.562 | 2,352,731 | -0.15(-3.95%) |
Oct 09, 2018 | 3.720 | 3.737 | 3.703 | 3.709 | 1,223,164 | +0.00(+0.00%) |
Oct 08, 2018 | 3.675 | 3.726 | 3.670 | 3.709 | 1,157,417 | +0.03(+0.92%) |
Oct 05, 2018 | 3.737 | 3.754 | 3.664 | 3.675 | 2,367,673 | -0.07(-1.81%) |
Oct 04, 2018 | 3.822 | 3.827 | 3.743 | 3.743 | 1,884,505 | -0.09(-2.35%) |
Oct 03, 2018 | 3.827 | 3.839 | 3.822 | 3.833 | 1,199,762 | +0.01(+0.30%) |
Oct 02, 2018 | 3.850 | 3.850 | 3.822 | 3.822 | 1,890,276 | -0.03(-0.73%) |
Oct 01, 2018 | 3.861 | 3.872 | 3.827 | 3.850 | 1,525,923 | +0.01(+0.29%) |
Sep 28, 2018 | 3.861 | 3.861 | 3.827 | 3.839 | 1,205,125 | -0.02(-0.58%) |
Sep 27, 2018 | 3.839 | 3.870 | 3.827 | 3.861 | 1,581,529 | +0.03(+0.88%) |
Sep 26, 2018 | 3.844 | 3.856 | 3.822 | 3.827 | 1,402,458 | -0.01(-0.15%) |
Sep 25, 2018 | 3.833 | 3.844 | 3.822 | 3.833 | 1,138,186 | +0.01(+0.15%) |
Sep 24, 2018 | 3.856 | 3.856 | 3.810 | 3.827 | 1,864,293 | -0.02(-0.44%) |
Sep 21, 2018 | 3.844 | 3.856 | 3.839 | 3.844 | 1,261,185 | +0.01(+0.29%) |
Sep 20, 2018 | 3.822 | 3.844 | 3.816 | 3.833 | 1,469,353 | +0.02(+0.59%) |
Sep 19, 2018 | 3.788 | 3.810 | 3.771 | 3.810 | 1,307,380 | +0.03(+0.90%) |
Sep 18, 2018 | 3.777 | 3.794 | 3.771 | 3.777 | 1,382,619 | +0.00(+0.00%) |
Sep 17, 2018 | 3.788 | 3.794 | 3.771 | 3.777 | 877,335 | -0.01(-0.30%) |
Sep 14, 2018 | 3.788 | 3.794 | 3.765 | 3.788 | 1,239,719 | +0.01(+0.15%) |
Sep 13, 2018 | 3.782 | 3.799 | 3.777 | 3.782 | 1,439,270 | +0.01(+0.15%) |
Sep 12, 2018 | 3.777 | 3.788 | 3.771 | 3.777 | 1,380,657 | +0.00(+0.00%) |
Sep 11, 2018 | 3.748 | 3.777 | 3.743 | 3.777 | 963,976 | +0.03(+0.75%) |
Sep 10, 2018 | 3.765 | 3.765 | 3.743 | 3.748 | 1,215,739 | +0.01(+0.15%) |
Sep 07, 2018 | 3.732 | 3.754 | 3.726 | 3.743 | 1,459,349 | -0.01(-0.15%) |
Sep 06, 2018 | 3.777 | 3.782 | 3.732 | 3.748 | 2,568,636 | -0.03(-0.89%) |
Sep 05, 2018 | 3.782 | 3.788 | 3.760 | 3.782 | 1,381,831 | +0.00(+0.00%) |
Sep 04, 2018 | 3.771 | 3.788 | 3.754 | 3.782 | 1,371,877 | +0.02(+0.45%) |
Aug 31, 2018 | 3.765 | 3.765 | 3.765 | 0 | -0.02(-0.45%) | |
Aug 30, 2018 | 3.810 | 3.810 | 3.771 | 3.782 | 1,470,066 | -0.03(-0.89%) |
Aug 29, 2018 | 3.777 | 3.816 | 3.777 | 3.816 | 1,468,086 | +0.03(+0.74%) |
Aug 28, 2018 | 3.788 | 3.794 | 3.782 | 3.788 | 1,200,271 | +0.01(+0.30%) |
Aug 27, 2018 | 3.765 | 3.782 | 3.765 | 3.777 | 1,291,095 | +0.03(+0.90%) |
Aug 24, 2018 | 3.748 | 3.765 | 3.737 | 3.743 | 1,190,045 | +0.01(+0.15%) |
Aug 23, 2018 | 3.737 | 3.743 | 3.726 | 3.737 | 945,555 | +0.01(+0.15%) |
Aug 22, 2018 | 3.732 | 3.740 | 3.720 | 3.732 | 770,694 | -0.01(-0.15%) |
Aug 21, 2018 | 3.726 | 3.748 | 3.715 | 3.737 | 1,325,251 | +0.02(+0.45%) |
Aug 20, 2018 | 3.715 | 3.726 | 3.709 | 3.720 | 1,160,844 | +0.01(+0.15%) |
Aug 17, 2018 | 3.703 | 3.715 | 3.692 | 3.715 | 1,157,935 | +0.02(+0.46%) |
Aug 16, 2018 | 3.675 | 3.698 | 3.670 | 3.698 | 1,229,373 | +0.03(+0.92%) |
Aug 15, 2018 | 3.664 | 3.670 | 3.641 | 3.664 | 1,262,269 | -0.01(-0.31%) |
Aug 14, 2018 | 3.675 | 3.681 | 3.664 | 3.675 | 697,574 | +0.01(+0.31%) |
Aug 13, 2018 | 3.681 | 3.686 | 3.658 | 3.664 | 1,056,704 | -0.01(-0.31%) |
Aug 10, 2018 | 3.692 | 3.698 | 3.670 | 3.675 | 705,015 | -0.03(-0.76%) |
Aug 09, 2018 | 3.709 | 3.715 | 3.692 | 3.703 | 904,134 | +0.01(+0.15%) |
Aug 08, 2018 | 3.686 | 3.726 | 3.686 | 3.698 | 898,402 | +0.01(+0.31%) |
Aug 07, 2018 | 3.692 | 3.703 | 3.681 | 3.686 | 1,176,500 | +0.01(+0.31%) |
Aug 06, 2018 | 3.681 | 3.686 | 3.658 | 3.675 | 1,624,829 | +0.00(+0.00%) |
Aug 03, 2018 | 3.675 | 3.681 | 3.647 | 3.675 | 2,260,696 | +0.01(+0.31%) |
Aug 02, 2018 | 3.664 | 3.664 | 3.647 | 3.664 | 1,164,231 | -0.02(-0.46%) |