Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 3.500 | 3.600 | 3.500 | 3.590 | 16,263 | +0.10(+2.87%) |
Oct 30, 2018 | 3.500 | 3.530 | 3.490 | 3.490 | 9,264 | +0.00(+0.00%) |
Oct 29, 2018 | 3.530 | 3.530 | 3.490 | 3.490 | 1,380 | +0.04(+1.16%) |
Oct 26, 2018 | 3.440 | 3.480 | 3.440 | 3.450 | 5,600 | -0.05(-1.43%) |
Oct 25, 2018 | 3.500 | 3.590 | 3.500 | 3.500 | 16,671 | -0.02(-0.57%) |
Oct 24, 2018 | 3.560 | 3.670 | 3.520 | 3.520 | 11,458 | -0.03(-0.85%) |
Oct 23, 2018 | 3.530 | 3.550 | 3.520 | 3.550 | 3,057 | -0.03(-0.84%) |
Oct 22, 2018 | 3.580 | 3.593 | 3.580 | 3.580 | 6,805 | -0.06(-1.65%) |
Oct 19, 2018 | 3.780 | 3.780 | 3.450 | 3.640 | 10,600 | +0.11(+3.12%) |
Oct 18, 2018 | 3.450 | 3.640 | 3.360 | 3.530 | 103,137 | -0.05(-1.40%) |
Oct 17, 2018 | 3.290 | 3.590 | 3.200 | 3.580 | 39,486 | +0.27(+8.16%) |
Oct 16, 2018 | 3.020 | 3.310 | 3.020 | 3.310 | 19,047 | +0.13(+4.09%) |
Oct 15, 2018 | 3.240 | 3.240 | 3.141 | 3.180 | 6,018 | -0.09(-2.75%) |
Oct 12, 2018 | 3.280 | 3.290 | 3.270 | 3.270 | 900 | +0.01(+0.31%) |
Oct 11, 2018 | 3.290 | 3.290 | 3.260 | 3.260 | 4,405 | +0.00(+0.00%) |
Oct 10, 2018 | 3.250 | 3.300 | 3.250 | 3.260 | 9,724 | +0.01(+0.31%) |
Oct 09, 2018 | 3.200 | 3.330 | 3.125 | 3.250 | 42,098 | +0.03(+0.87%) |
Oct 08, 2018 | 3.300 | 3.300 | 3.222 | 3.222 | 754 | -0.03(-0.86%) |
Oct 05, 2018 | 3.370 | 3.370 | 3.250 | 3.250 | 7,000 | -0.10(-2.99%) |
Oct 04, 2018 | 3.490 | 3.490 | 3.325 | 3.350 | 9,420 | -0.04(-1.07%) |
Oct 03, 2018 | 3.390 | 3.395 | 3.380 | 3.386 | 4,773 | -0.02(-0.70%) |
Oct 02, 2018 | 3.420 | 3.429 | 3.380 | 3.410 | 14,079 | -0.06(-1.73%) |
Oct 01, 2018 | 3.450 | 3.500 | 3.400 | 3.470 | 18,111 | +0.02(+0.58%) |
Sep 28, 2018 | 3.560 | 3.600 | 3.450 | 3.450 | 9,100 | -0.15(-4.17%) |
Sep 27, 2018 | 3.550 | 3.600 | 3.520 | 3.600 | 4,374 | +0.01(+0.31%) |
Sep 26, 2018 | 3.560 | 3.590 | 3.560 | 3.589 | 9,099 | +0.03(+0.81%) |
Sep 25, 2018 | 3.510 | 3.565 | 3.510 | 3.560 | 8,005 | +0.05(+1.42%) |
Sep 24, 2018 | 3.500 | 3.520 | 3.450 | 3.510 | 19,465 | +0.00(+0.00%) |
Sep 21, 2018 | 3.490 | 3.520 | 3.370 | 3.510 | 54,200 | -0.02(-0.57%) |
Sep 20, 2018 | 3.520 | 3.539 | 3.400 | 3.530 | 11,666 | -0.02(-0.56%) |
Sep 19, 2018 | 3.470 | 3.589 | 3.350 | 3.550 | 13,592 | +0.06(+1.72%) |
Sep 18, 2018 | 3.490 | 3.521 | 3.390 | 3.490 | 9,303 | +0.03(+0.87%) |
Sep 17, 2018 | 3.390 | 3.670 | 3.390 | 3.460 | 9,859 | +0.03(+0.87%) |
Sep 14, 2018 | 3.700 | 3.700 | 3.430 | 3.430 | 14,200 | -0.17(-4.72%) |
Sep 13, 2018 | 3.540 | 3.750 | 3.350 | 3.600 | 31,590 | +0.09(+2.56%) |
Sep 12, 2018 | 3.391 | 3.550 | 3.391 | 3.510 | 8,709 | -0.03(-0.85%) |
Sep 11, 2018 | 3.560 | 3.560 | 3.500 | 3.540 | 8,361 | -0.01(-0.28%) |
Sep 10, 2018 | 3.590 | 3.590 | 3.420 | 3.550 | 23,007 | -0.02(-0.56%) |
Sep 07, 2018 | 3.550 | 3.580 | 3.510 | 3.570 | 4,800 | +0.01(+0.28%) |
Sep 06, 2018 | 3.520 | 3.590 | 3.500 | 3.560 | 8,575 | +0.12(+3.49%) |
Sep 05, 2018 | 3.580 | 3.600 | 3.440 | 3.440 | 21,995 | -0.11(-3.10%) |
Sep 04, 2018 | 3.540 | 3.600 | 3.498 | 3.550 | 8,190 | +0.02(+0.57%) |
Aug 31, 2018 | 3.530 | 3.530 | 3.530 | 0 | +0.04(+1.15%) | |
Aug 30, 2018 | 3.320 | 3.550 | 3.310 | 3.490 | 64,127 | +0.15(+4.49%) |
Aug 29, 2018 | 3.390 | 3.490 | 3.320 | 3.340 | 17,781 | -0.02(-0.60%) |
Aug 28, 2018 | 3.250 | 3.400 | 3.236 | 3.360 | 14,614 | +0.11(+3.38%) |
Aug 27, 2018 | 3.290 | 3.390 | 3.196 | 3.250 | 66,854 | -0.04(-1.22%) |
Aug 24, 2018 | 3.290 | 3.490 | 3.290 | 3.290 | 24,200 | +0.01(+0.30%) |
Aug 23, 2018 | 3.410 | 3.429 | 3.280 | 3.280 | 14,236 | -0.14(-4.09%) |
Aug 22, 2018 | 3.460 | 3.506 | 3.420 | 3.420 | 17,671 | -0.03(-0.87%) |
Aug 21, 2018 | 3.280 | 3.550 | 3.270 | 3.450 | 20,950 | +0.18(+5.50%) |
Aug 20, 2018 | 3.300 | 3.300 | 3.227 | 3.270 | 6,360 | -0.08(-2.39%) |
Aug 17, 2018 | 3.255 | 3.370 | 3.220 | 3.350 | 3,200 | +0.06(+1.82%) |
Aug 16, 2018 | 3.240 | 3.300 | 3.210 | 3.290 | 24,830 | +0.09(+2.81%) |
Aug 15, 2018 | 3.260 | 3.340 | 3.183 | 3.200 | 7,819 | +0.01(+0.31%) |
Aug 14, 2018 | 3.370 | 3.370 | 3.145 | 3.190 | 29,466 | -0.18(-5.34%) |
Aug 13, 2018 | 3.500 | 3.500 | 3.140 | 3.370 | 36,114 | -0.03(-0.88%) |
Aug 10, 2018 | 3.500 | 3.500 | 3.400 | 3.400 | 5,500 | -0.04(-1.16%) |
Aug 09, 2018 | 3.440 | 3.440 | 3.440 | 25 | +0.00(+0.00%) | |
Aug 08, 2018 | 3.514 | 3.514 | 3.420 | 3.440 | 12,198 | -0.10(-2.82%) |
Aug 07, 2018 | 3.631 | 3.631 | 3.500 | 3.540 | 16,024 | -0.08(-2.21%) |
Aug 06, 2018 | 3.550 | 3.650 | 3.500 | 3.620 | 13,420 | +0.06(+1.69%) |
Aug 03, 2018 | 3.620 | 3.640 | 3.560 | 3.560 | 1,500 | -0.06(-1.52%) |
Aug 02, 2018 | 3.560 | 3.660 | 3.500 | 3.615 | 34,395 | +0.07(+1.83%) |