Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 3.430 | 3.490 | 3.400 | 3.420 | 3,287,558 | -0.09(-2.56%) |
Oct 30, 2018 | 3.440 | 3.530 | 3.400 | 3.510 | 2,329,326 | +0.07(+2.03%) |
Oct 29, 2018 | 3.430 | 3.590 | 3.370 | 3.440 | 2,772,547 | -0.03(-0.86%) |
Oct 26, 2018 | 3.430 | 3.600 | 3.420 | 3.470 | 2,916,090 | +0.08(+2.36%) |
Oct 25, 2018 | 3.580 | 3.640 | 3.390 | 3.390 | 4,216,560 | -0.22(-6.09%) |
Oct 24, 2018 | 3.690 | 3.730 | 3.560 | 3.610 | 2,546,788 | -0.06(-1.63%) |
Oct 23, 2018 | 3.790 | 3.840 | 3.670 | 3.670 | 3,954,840 | -0.02(-0.54%) |
Oct 22, 2018 | 3.800 | 3.810 | 3.640 | 3.690 | 4,823,142 | -0.14(-3.66%) |
Oct 19, 2018 | 3.760 | 3.860 | 3.750 | 3.830 | 3,792,525 | +0.09(+2.41%) |
Oct 18, 2018 | 3.710 | 3.820 | 3.690 | 3.740 | 5,218,231 | +0.02(+0.54%) |
Oct 17, 2018 | 3.750 | 3.840 | 3.700 | 3.720 | 5,356,535 | +0.00(+0.00%) |
Oct 16, 2018 | 3.780 | 3.810 | 3.680 | 3.720 | 3,506,833 | -0.03(-0.80%) |
Oct 15, 2018 | 3.800 | 3.930 | 3.690 | 3.750 | 3,698,203 | -0.01(-0.27%) |
Oct 12, 2018 | 3.830 | 3.840 | 3.660 | 3.760 | 4,118,641 | -0.09(-2.34%) |
Oct 11, 2018 | 3.780 | 3.930 | 3.740 | 3.850 | 8,675,676 | +0.14(+3.77%) |
Oct 10, 2018 | 3.540 | 3.760 | 3.490 | 3.710 | 4,814,964 | +0.16(+4.51%) |
Oct 09, 2018 | 3.630 | 3.640 | 3.530 | 3.550 | 1,721,006 | -0.03(-0.84%) |
Oct 05, 2018 | 3.580 | 3.580 | 3.580 | 0 | +0.01(+0.28%) | |
Oct 04, 2018 | 3.580 | 3.630 | 3.520 | 3.570 | 3,875,814 | +0.00(+0.00%) |
Oct 03, 2018 | 3.620 | 3.640 | 3.510 | 3.570 | 1,925,724 | -0.03(-0.83%) |
Oct 02, 2018 | 3.590 | 3.680 | 3.580 | 3.600 | 4,673,801 | +0.08(+2.27%) |
Oct 01, 2018 | 3.500 | 3.560 | 3.420 | 3.520 | 2,411,047 | +0.00(+0.00%) |
Sep 28, 2018 | 3.560 | 3.640 | 3.490 | 3.520 | 4,137,446 | -0.04(-1.12%) |
Sep 27, 2018 | 3.650 | 3.660 | 3.550 | 3.560 | 3,619,480 | -0.10(-2.73%) |
Sep 26, 2018 | 3.830 | 3.860 | 3.620 | 3.660 | 4,542,549 | -0.20(-5.18%) |
Sep 25, 2018 | 3.840 | 3.910 | 3.830 | 3.860 | 1,636,678 | +0.04(+1.05%) |
Sep 24, 2018 | 3.850 | 3.910 | 3.800 | 3.820 | 2,462,633 | -0.02(-0.52%) |
Sep 21, 2018 | 3.810 | 3.900 | 3.760 | 3.840 | 7,314,246 | -0.04(-1.03%) |
Sep 20, 2018 | 3.950 | 3.970 | 3.800 | 3.880 | 2,910,212 | -0.02(-0.51%) |
Sep 19, 2018 | 3.930 | 3.990 | 3.870 | 3.900 | 3,957,125 | +0.00(+0.00%) |
Sep 18, 2018 | 3.960 | 3.970 | 3.870 | 3.900 | 1,780,045 | -0.06(-1.52%) |
Sep 17, 2018 | 3.820 | 3.960 | 3.770 | 3.960 | 4,242,481 | +0.16(+4.21%) |
Sep 14, 2018 | 3.770 | 3.860 | 3.740 | 3.800 | 3,202,900 | +0.05(+1.33%) |
Sep 13, 2018 | 3.740 | 3.770 | 3.620 | 3.750 | 2,730,320 | +0.07(+1.90%) |
Sep 12, 2018 | 3.580 | 3.730 | 3.520 | 3.680 | 4,870,076 | +0.11(+3.08%) |
Sep 11, 2018 | 3.570 | 3.600 | 3.510 | 3.570 | 2,178,345 | -0.03(-0.83%) |
Sep 10, 2018 | 3.710 | 3.760 | 3.580 | 3.600 | 2,102,962 | -0.13(-3.49%) |
Sep 07, 2018 | 3.650 | 3.760 | 3.620 | 3.730 | 2,400,425 | +0.07(+1.91%) |
Sep 06, 2018 | 3.720 | 3.830 | 3.660 | 3.660 | 2,198,725 | -0.02(-0.54%) |
Sep 05, 2018 | 3.750 | 3.760 | 3.660 | 3.680 | 2,195,044 | -0.03(-0.81%) |
Sep 04, 2018 | 3.880 | 3.920 | 3.700 | 3.710 | 3,221,232 | -0.19(-4.87%) |
Aug 31, 2018 | 3.900 | 3.900 | 3.900 | 0 | +0.01(+0.26%) | |
Aug 30, 2018 | 3.900 | 3.920 | 3.870 | 3.890 | 1,492,982 | -0.02(-0.51%) |
Aug 29, 2018 | 3.860 | 3.940 | 3.850 | 3.910 | 2,571,073 | +0.07(+1.82%) |
Aug 28, 2018 | 3.950 | 3.970 | 3.820 | 3.840 | 2,993,204 | -0.06(-1.54%) |
Aug 27, 2018 | 3.920 | 4.010 | 3.900 | 3.900 | 2,547,689 | +0.03(+0.78%) |
Aug 24, 2018 | 3.830 | 3.970 | 3.800 | 3.870 | 3,402,793 | +0.09(+2.38%) |
Aug 23, 2018 | 3.770 | 3.810 | 3.730 | 3.780 | 3,252,116 | +0.00(+0.00%) |
Aug 22, 2018 | 3.740 | 3.820 | 3.730 | 3.780 | 3,056,777 | +0.05(+1.34%) |
Aug 21, 2018 | 3.760 | 3.780 | 3.680 | 3.730 | 2,454,862 | -0.01(-0.27%) |
Aug 20, 2018 | 3.740 | 3.810 | 3.700 | 3.740 | 5,002,537 | -0.06(-1.58%) |
Aug 17, 2018 | 3.730 | 3.890 | 3.700 | 3.800 | 3,921,850 | +0.09(+2.43%) |
Aug 16, 2018 | 3.800 | 3.850 | 3.690 | 3.710 | 2,390,174 | -0.05(-1.33%) |
Aug 15, 2018 | 3.990 | 3.990 | 3.660 | 3.760 | 5,683,674 | -0.27(-6.70%) |
Aug 14, 2018 | 4.100 | 4.120 | 4.010 | 4.030 | 1,483,213 | -0.06(-1.47%) |
Aug 13, 2018 | 4.100 | 4.120 | 4.030 | 4.090 | 2,183,755 | -0.04(-0.97%) |
Aug 10, 2018 | 4.190 | 4.250 | 4.120 | 4.130 | 1,993,527 | -0.08(-1.90%) |
Aug 09, 2018 | 4.310 | 4.350 | 4.180 | 4.210 | 3,355,180 | -0.10(-2.32%) |
Aug 08, 2018 | 4.330 | 4.380 | 4.280 | 4.310 | 1,968,700 | -0.04(-0.92%) |
Aug 07, 2018 | 4.490 | 4.490 | 4.330 | 4.350 | 3,052,269 | -0.10(-2.25%) |
Aug 03, 2018 | 4.450 | 4.450 | 4.450 | 0 | +0.01(+0.23%) | |
Aug 02, 2018 | 4.600 | 4.610 | 4.420 | 4.440 | 3,223,360 | -0.19(-4.10%) |