Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 3.543 | 3.558 | 3.528 | 3.533 | 459,749 | -0.02(-0.57%) |
Jul 30, 2018 | 3.558 | 3.563 | 3.538 | 3.553 | 302,842 | +0.01(+0.28%) |
Jul 27, 2018 | 3.543 | 3.558 | 3.528 | 3.543 | 311,535 | +0.01(+0.29%) |
Jul 26, 2018 | 3.548 | 3.558 | 3.528 | 3.533 | 453,071 | -0.03(-0.71%) |
Jul 25, 2018 | 3.568 | 3.588 | 3.548 | 3.558 | 363,022 | +0.02(+0.43%) |
Jul 24, 2018 | 3.573 | 3.578 | 3.543 | 3.543 | 480,395 | -0.02(-0.57%) |
Jul 23, 2018 | 3.553 | 3.568 | 3.545 | 3.563 | 284,572 | +0.02(+0.43%) |
Jul 20, 2018 | 3.553 | 3.553 | 3.538 | 3.548 | 243,610 | +0.00(+0.00%) |
Jul 19, 2018 | 3.528 | 3.548 | 3.526 | 3.548 | 233,133 | +0.01(+0.28%) |
Jul 18, 2018 | 3.518 | 3.538 | 3.518 | 3.538 | 369,816 | +0.02(+0.57%) |
Jul 17, 2018 | 3.538 | 3.548 | 3.518 | 3.518 | 282,977 | -0.03(-0.71%) |
Jul 16, 2018 | 3.563 | 3.563 | 3.528 | 3.543 | 233,615 | -0.01(-0.14%) |
Jul 13, 2018 | 3.548 | 3.553 | 3.523 | 3.548 | 192,656 | +0.03(+0.72%) |
Jul 12, 2018 | 3.513 | 3.538 | 3.508 | 3.523 | 469,684 | +0.01(+0.22%) |
Jul 11, 2018 | 3.553 | 3.563 | 3.502 | 3.515 | 589,371 | -0.03(-0.85%) |
Jul 10, 2018 | 3.545 | 3.555 | 3.535 | 3.545 | 432,365 | +0.01(+0.28%) |
Jul 09, 2018 | 3.520 | 3.550 | 3.515 | 3.535 | 541,300 | +0.02(+0.57%) |
Jul 06, 2018 | 3.495 | 3.515 | 3.495 | 3.515 | 430,440 | +0.02(+0.50%) |
Jul 05, 2018 | 3.485 | 3.500 | 3.480 | 3.498 | 355,620 | +0.01(+0.36%) |
Jul 03, 2018 | 3.485 | 3.485 | 3.485 | 0 | -0.01(-0.29%) | |
Jul 02, 2018 | 3.490 | 3.495 | 3.475 | 3.495 | 469,770 | +0.00(+0.14%) |
Jun 29, 2018 | 3.460 | 3.495 | 3.460 | 3.490 | 438,261 | +0.03(+0.87%) |
Jun 28, 2018 | 3.455 | 3.460 | 3.435 | 3.460 | 483,672 | +0.02(+0.51%) |
Jun 27, 2018 | 3.480 | 3.485 | 3.440 | 3.443 | 357,973 | -0.02(-0.51%) |
Jun 26, 2018 | 3.480 | 3.480 | 3.455 | 3.460 | 449,788 | -0.02(-0.57%) |
Jun 25, 2018 | 3.485 | 3.490 | 3.460 | 3.480 | 453,891 | -0.01(-0.29%) |
Jun 22, 2018 | 3.495 | 3.495 | 3.480 | 3.490 | 340,386 | +0.01(+0.16%) |
Jun 21, 2018 | 3.495 | 3.495 | 3.480 | 3.485 | 262,393 | -0.01(-0.31%) |
Jun 20, 2018 | 3.485 | 3.495 | 3.482 | 3.495 | 247,397 | +0.00(+0.14%) |
Jun 19, 2018 | 3.480 | 3.490 | 3.473 | 3.490 | 320,546 | +0.00(+0.00%) |
Jun 18, 2018 | 3.460 | 3.490 | 3.460 | 3.490 | 276,281 | +0.01(+0.14%) |
Jun 15, 2018 | 3.495 | 3.450 | 3.485 | 691,876 | +0.00(+0.00%) | |
Jun 14, 2018 | 3.485 | 3.486 | 3.455 | 3.485 | 586,784 | +0.01(+0.29%) |
Jun 13, 2018 | 3.465 | 3.490 | 3.460 | 3.475 | 567,593 | +0.01(+0.29%) |
Jun 12, 2018 | 3.465 | 3.469 | 3.445 | 3.465 | 567,773 | +0.00(+0.00%) |
Jun 11, 2018 | 3.460 | 3.470 | 3.455 | 3.465 | 304,370 | +0.00(+0.14%) |
Jun 08, 2018 | 3.460 | 3.465 | 3.440 | 3.460 | 352,890 | +0.00(+0.07%) |
Jun 07, 2018 | 3.463 | 3.468 | 3.453 | 3.458 | 299,319 | -0.00(-0.14%) |
Jun 06, 2018 | 3.448 | 3.463 | 474,747 | +0.01(+0.43%) | ||
Jun 05, 2018 | 3.463 | 3.478 | 3.438 | 3.448 | 604,560 | -0.01(-0.43%) |
Jun 04, 2018 | 3.453 | 3.463 | 3.443 | 3.463 | 571,712 | +0.03(+1.01%) |
Jun 01, 2018 | 3.413 | 3.440 | 3.413 | 3.428 | 512,176 | +0.02(+0.73%) |
May 31, 2018 | 3.413 | 3.413 | 3.399 | 3.404 | 345,887 | -0.00(-0.15%) |
May 30, 2018 | 3.394 | 3.411 | 3.384 | 3.408 | 354,630 | +0.03(+0.88%) |
May 29, 2018 | 3.394 | 3.404 | 3.369 | 3.379 | 546,735 | -0.02(-0.73%) |
May 25, 2018 | 3.404 | 3.404 | 3.404 | 0 | -0.01(-0.29%) | |
May 24, 2018 | 3.408 | 3.413 | 3.394 | 3.413 | 365,232 | +0.01(+0.29%) |
May 23, 2018 | 3.384 | 3.404 | 3.384 | 3.404 | 376,142 | +0.01(+0.29%) |
May 22, 2018 | 3.379 | 3.404 | 3.379 | 3.394 | 293,572 | +0.01(+0.29%) |
May 21, 2018 | 3.374 | 3.401 | 3.374 | 3.384 | 434,369 | +0.01(+0.44%) |
May 18, 2018 | 3.364 | 3.379 | 3.359 | 3.369 | 308,440 | +0.00(+0.15%) |
May 17, 2018 | 3.369 | 3.369 | 3.354 | 3.364 | 340,421 | +0.00(+0.00%) |
May 16, 2018 | 3.354 | 3.369 | 3.344 | 3.364 | 444,903 | +0.02(+0.59%) |
May 15, 2018 | 3.349 | 3.352 | 3.324 | 3.344 | 597,297 | -0.01(-0.29%) |
May 14, 2018 | 3.364 | 3.384 | 3.349 | 3.354 | 395,467 | -0.01(-0.29%) |
May 11, 2018 | 3.384 | 3.384 | 3.359 | 3.364 | 355,564 | -0.01(-0.29%) |
May 10, 2018 | 3.379 | 3.389 | 3.364 | 3.374 | 341,850 | -0.00(-0.07%) |
May 09, 2018 | 3.376 | 3.381 | 3.352 | 3.376 | 418,477 | +0.00(+0.15%) |
May 08, 2018 | 3.376 | 3.376 | 3.347 | 3.371 | 490,007 | -0.00(-0.07%) |
May 07, 2018 | 3.362 | 3.381 | 3.357 | 3.374 | 455,509 | +0.02(+0.51%) |
May 04, 2018 | 3.318 | 3.367 | 3.318 | 3.357 | 443,969 | +0.02(+0.74%) |
May 03, 2018 | 3.342 | 3.342 | 3.308 | 3.332 | 420,507 | -0.01(-0.29%) |
May 02, 2018 | 3.327 | 3.352 | 3.327 | 3.342 | 382,924 | +0.02(+0.59%) |