Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 3.511 | 3.526 | 3.473 | 3.518 | 33,482 | +0.01(+0.23%) |
Oct 30, 2018 | 3.489 | 3.510 | 3.486 | 3.510 | 9,316 | -0.02(-0.61%) |
Oct 29, 2018 | 3.471 | 3.531 | 3.460 | 3.531 | 25,553 | +0.05(+1.54%) |
Oct 26, 2018 | 3.484 | 3.498 | 3.444 | 3.478 | 25,717 | -0.03(-0.76%) |
Oct 25, 2018 | 3.505 | 3.562 | 3.478 | 3.505 | 7,244 | -0.01(-0.18%) |
Oct 24, 2018 | 3.578 | 3.585 | 3.478 | 3.511 | 11,146 | -0.03(-0.95%) |
Oct 23, 2018 | 3.545 | 3.606 | 3.495 | 3.545 | 6,737 | -0.01(-0.19%) |
Oct 22, 2018 | 3.551 | 3.645 | 3.551 | 3.551 | 6,405 | +0.00(+0.00%) |
Oct 19, 2018 | 3.558 | 3.658 | 3.551 | 3.551 | 6,578 | -0.01(-0.19%) |
Oct 18, 2018 | 3.625 | 3.746 | 3.558 | 3.558 | 6,206 | -0.01(-0.19%) |
Oct 17, 2018 | 3.698 | 3.732 | 3.565 | 3.565 | 13,984 | -0.13(-3.44%) |
Oct 16, 2018 | 3.551 | 3.712 | 3.551 | 3.692 | 14,563 | +0.14(+3.95%) |
Oct 15, 2018 | 3.545 | 3.611 | 3.545 | 3.551 | 8,504 | +0.01(+0.19%) |
Oct 12, 2018 | 3.551 | 3.605 | 3.505 | 3.545 | 12,111 | +0.05(+1.34%) |
Oct 11, 2018 | 3.581 | 3.581 | 3.344 | 3.498 | 261,171 | -0.03(-0.95%) |
Oct 10, 2018 | 3.525 | 3.631 | 3.511 | 3.531 | 28,285 | +0.00(+0.00%) |
Oct 09, 2018 | 3.578 | 3.578 | 3.531 | 3.531 | 30,251 | -0.08(-2.22%) |
Oct 08, 2018 | 3.611 | 3.705 | 3.611 | 3.611 | 12,544 | +0.00(+0.00%) |
Oct 05, 2018 | 3.645 | 3.692 | 3.611 | 3.611 | 40,071 | -0.01(-0.37%) |
Oct 04, 2018 | 3.645 | 3.728 | 3.625 | 3.625 | 40,388 | -0.11(-2.87%) |
Oct 03, 2018 | 3.745 | 3.913 | 3.611 | 3.732 | 40,988 | -0.02(-0.53%) |
Oct 02, 2018 | 3.892 | 3.892 | 3.745 | 3.752 | 5,675 | -0.06(-1.58%) |
Oct 01, 2018 | 3.846 | 3.894 | 3.805 | 3.812 | 3,703 | +0.00(+0.00%) |
Sep 28, 2018 | 3.772 | 3.879 | 3.772 | 3.812 | 24,970 | +0.03(+0.88%) |
Sep 27, 2018 | 3.812 | 3.839 | 3.745 | 3.779 | 11,731 | -0.07(-1.74%) |
Sep 26, 2018 | 3.745 | 3.846 | 3.745 | 3.846 | 7,600 | +0.03(+0.88%) |
Sep 25, 2018 | 3.779 | 3.865 | 3.779 | 3.812 | 16,356 | -0.10(-2.56%) |
Sep 24, 2018 | 3.815 | 3.946 | 3.715 | 3.912 | 30,442 | -0.07(-1.68%) |
Sep 21, 2018 | 3.879 | 3.979 | 3.745 | 3.979 | 31,549 | +0.03(+0.85%) |
Sep 20, 2018 | 3.846 | 4.013 | 3.846 | 3.946 | 9,804 | +0.13(+3.51%) |
Sep 19, 2018 | 3.912 | 3.979 | 3.712 | 3.812 | 18,140 | -0.03(-0.87%) |
Sep 18, 2018 | 3.946 | 3.964 | 3.779 | 3.846 | 42,845 | -0.10(-2.54%) |
Sep 17, 2018 | 3.979 | 4.029 | 3.912 | 3.946 | 55,342 | -0.07(-1.67%) |
Sep 14, 2018 | 4.046 | 4.086 | 3.745 | 4.013 | 61,902 | -0.07(-1.64%) |
Sep 13, 2018 | 3.979 | 4.080 | 3.979 | 4.080 | 23,572 | +0.05(+1.33%) |
Sep 12, 2018 | 3.894 | 4.026 | 3.894 | 4.026 | 90,608 | +0.03(+0.83%) |
Sep 11, 2018 | 3.960 | 4.023 | 3.622 | 3.993 | 30,695 | +0.00(+0.00%) |
Sep 10, 2018 | 3.795 | 4.049 | 3.795 | 3.993 | 31,260 | +0.00(+0.00%) |
Sep 07, 2018 | 3.960 | 4.020 | 3.930 | 3.993 | 40,149 | +0.00(+0.08%) |
Sep 06, 2018 | 3.936 | 3.993 | 3.936 | 3.990 | 30,006 | +0.03(+0.83%) |
Sep 05, 2018 | 3.828 | 3.957 | 3.798 | 3.957 | 25,064 | +0.10(+2.48%) |
Sep 04, 2018 | 3.894 | 3.894 | 3.696 | 3.861 | 14,958 | +0.00(+0.00%) |
Aug 31, 2018 | 3.861 | 3.861 | 3.861 | 0 | +0.10(+2.63%) | |
Aug 30, 2018 | 3.716 | 3.762 | 3.663 | 3.762 | 10,599 | +0.08(+2.27%) |
Aug 29, 2018 | 3.630 | 3.792 | 3.623 | 3.679 | 13,020 | +0.08(+2.27%) |
Aug 28, 2018 | 3.729 | 3.762 | 3.564 | 3.597 | 17,450 | -0.17(-4.39%) |
Aug 27, 2018 | 3.828 | 3.828 | 3.762 | 3.762 | 12,708 | +0.00(+0.00%) |
Aug 24, 2018 | 3.795 | 3.828 | 3.762 | 3.762 | 5,605 | -0.04(-1.07%) |
Aug 23, 2018 | 3.812 | 3.814 | 3.696 | 3.803 | 37,480 | +0.00(+0.03%) |
Aug 22, 2018 | 3.828 | 3.831 | 3.802 | 3.802 | 7,149 | -0.03(-0.69%) |
Aug 21, 2018 | 3.828 | 3.861 | 3.828 | 3.828 | 8,929 | -0.03(-0.85%) |
Aug 20, 2018 | 3.795 | 3.861 | 3.795 | 3.861 | 6,228 | +0.03(+0.86%) |
Aug 17, 2018 | 3.769 | 3.855 | 3.769 | 3.828 | 5,454 | -0.07(-1.69%) |
Aug 16, 2018 | 3.935 | 3.935 | 3.823 | 3.894 | 11,437 | +0.03(+0.85%) |
Aug 15, 2018 | 3.828 | 3.960 | 3.828 | 3.861 | 21,567 | +0.07(+1.74%) |
Aug 14, 2018 | 3.861 | 3.888 | 3.795 | 3.795 | 12,722 | -0.04(-1.03%) |
Aug 13, 2018 | 3.927 | 3.927 | 3.754 | 3.835 | 27,554 | -0.06(-1.53%) |
Aug 10, 2018 | 3.762 | 3.894 | 3.723 | 3.894 | 53,482 | +0.11(+2.81%) |
Aug 09, 2018 | 3.564 | 3.792 | 3.561 | 3.788 | 143,398 | +0.20(+5.64%) |
Aug 08, 2018 | 3.498 | 3.585 | 3.498 | 3.585 | 10,126 | +0.07(+2.09%) |
Aug 07, 2018 | 3.531 | 3.540 | 3.501 | 3.512 | 8,223 | -0.04(-1.01%) |
Aug 06, 2018 | 3.531 | 3.564 | 3.531 | 3.548 | 8,470 | +0.02(+0.47%) |
Aug 03, 2018 | 3.538 | 3.551 | 3.498 | 3.531 | 18,484 | -0.03(-0.93%) |
Aug 02, 2018 | 3.564 | 3.564 | 3.531 | 3.564 | 10,935 | +0.00(+0.00%) |