Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 3.252 | 3.271 | 3.038 | 3.106 | 6,679,367 | +0.07(+2.24%) |
Jul 30, 2018 | 3.038 | 3.067 | 2.970 | 3.038 | 5,837,304 | -0.02(-0.63%) |
Jul 27, 2018 | 3.174 | 3.193 | 3.057 | 3.057 | 9,261,375 | -0.09(-2.78%) |
Jul 26, 2018 | 3.407 | 3.412 | 3.125 | 3.145 | 14,711,083 | -0.28(-8.22%) |
Jul 25, 2018 | 3.397 | 3.436 | 3.349 | 3.426 | 3,681,067 | +0.08(+2.32%) |
Jul 24, 2018 | 3.349 | 3.436 | 3.319 | 3.349 | 6,469,287 | +0.06(+1.77%) |
Jul 23, 2018 | 3.154 | 3.300 | 3.154 | 3.290 | 8,787,827 | +0.16(+5.28%) |
Jul 20, 2018 | 3.174 | 3.222 | 3.106 | 3.125 | 8,364,481 | -0.02(-0.62%) |
Jul 19, 2018 | 3.271 | 3.358 | 3.135 | 3.145 | 11,319,070 | -0.20(-6.09%) |
Jul 18, 2018 | 3.252 | 3.455 | 3.252 | 3.349 | 10,954,053 | +0.09(+2.68%) |
Jul 17, 2018 | 3.300 | 3.387 | 3.252 | 3.261 | 4,767,653 | -0.07(-2.04%) |
Jul 16, 2018 | 3.339 | 3.378 | 3.329 | 3.329 | 3,066,545 | -0.03(-0.87%) |
Jul 13, 2018 | 3.329 | 3.397 | 3.319 | 3.358 | 2,288,337 | -0.03(-0.86%) |
Jul 12, 2018 | 3.349 | 3.407 | 3.310 | 3.387 | 1,794,989 | +0.07(+2.05%) |
Jul 11, 2018 | 3.475 | 3.549 | 3.310 | 3.319 | 4,829,617 | -0.20(-5.79%) |
Jul 10, 2018 | 3.572 | 3.582 | 3.504 | 3.523 | 2,227,653 | -0.04(-1.09%) |
Jul 09, 2018 | 3.650 | 3.679 | 3.562 | 3.562 | 2,985,518 | -0.06(-1.61%) |
Jul 06, 2018 | 3.562 | 3.620 | 3.533 | 3.620 | 2,722,820 | +0.09(+2.47%) |
Jul 05, 2018 | 3.533 | 3.446 | 3.533 | 2,830,702 | +0.08(+2.25%) | |
Jul 03, 2018 | 3.455 | 3.455 | 3.455 | 0 | +0.09(+2.59%) | |
Jul 02, 2018 | 3.368 | 3.368 | 3.310 | 3.368 | 2,832,613 | -0.01(-0.29%) |
Jun 29, 2018 | 3.417 | 3.339 | 3.378 | 3,590,413 | +0.04(+1.16%) | |
Jun 28, 2018 | 3.426 | 3.451 | 3.329 | 3.339 | 4,308,208 | -0.09(-2.55%) |
Jun 27, 2018 | 3.552 | 3.577 | 3.407 | 3.426 | 4,174,506 | -0.14(-3.81%) |
Jun 26, 2018 | 3.552 | 3.582 | 3.485 | 3.562 | 3,257,216 | -0.03(-0.81%) |
Jun 25, 2018 | 3.727 | 3.795 | 3.552 | 3.591 | 4,109,288 | -0.17(-4.39%) |
Jun 22, 2018 | 3.737 | 3.795 | 3.698 | 3.756 | 3,416,464 | +0.04(+1.04%) |
Jun 21, 2018 | 3.717 | 3.747 | 3.688 | 3.717 | 2,204,938 | +0.00(+0.00%) |
Jun 20, 2018 | 3.747 | 3.747 | 3.688 | 3.717 | 1,772,969 | +0.00(+0.00%) |
Jun 19, 2018 | 3.698 | 3.722 | 3.640 | 3.717 | 2,238,157 | -0.02(-0.52%) |
Jun 18, 2018 | 3.727 | 3.747 | 3.688 | 3.737 | 2,051,908 | +0.01(+0.26%) |
Jun 15, 2018 | 3.795 | 3.795 | 3.727 | 8,100,477 | -0.07(-1.79%) | |
Jun 14, 2018 | 3.844 | 3.868 | 3.737 | 3.795 | 3,180,709 | -0.01(-0.26%) |
Jun 13, 2018 | 3.814 | 3.844 | 3.747 | 3.805 | 2,775,182 | -0.01(-0.25%) |
Jun 12, 2018 | 3.688 | 3.814 | 3.688 | 3.814 | 3,754,464 | +0.11(+2.88%) |
Jun 11, 2018 | 3.640 | 3.717 | 3.630 | 3.708 | 4,810,711 | +0.08(+2.14%) |
Jun 08, 2018 | 3.708 | 3.727 | 3.620 | 3.630 | 2,431,872 | -0.04(-1.06%) |
Jun 07, 2018 | 3.659 | 3.727 | 3.640 | 3.669 | 5,437,206 | +0.00(+0.00%) |
Jun 06, 2018 | 3.679 | 3.601 | 3.669 | 3,806,015 | +0.05(+1.34%) | |
Jun 05, 2018 | 3.523 | 3.640 | 3.514 | 3.620 | 5,447,799 | +0.12(+3.32%) |
Jun 04, 2018 | 3.620 | 3.622 | 3.504 | 3.504 | 3,152,743 | -0.10(-2.70%) |
Jun 01, 2018 | 3.659 | 3.679 | 3.582 | 3.601 | 3,390,645 | -0.05(-1.33%) |
May 31, 2018 | 3.785 | 3.805 | 3.650 | 3.650 | 4,217,464 | -0.13(-3.34%) |
May 30, 2018 | 3.805 | 3.844 | 3.756 | 3.776 | 3,924,098 | +0.00(+0.00%) |
May 29, 2018 | 3.795 | 3.892 | 3.766 | 3.776 | 6,402,111 | -0.07(-1.77%) |
May 25, 2018 | 3.844 | 3.844 | 3.844 | 0 | -0.01(-0.25%) | |
May 24, 2018 | 3.882 | 3.902 | 3.834 | 3.853 | 4,036,794 | +0.01(+0.25%) |
May 23, 2018 | 3.814 | 3.868 | 3.766 | 3.844 | 3,152,378 | +0.03(+0.83%) |
May 22, 2018 | 3.851 | 3.928 | 3.802 | 3.812 | 3,704,081 | -0.05(-1.26%) |
May 21, 2018 | 3.851 | 3.880 | 3.773 | 3.861 | 3,102,390 | +0.02(+0.51%) |
May 18, 2018 | 3.831 | 3.890 | 3.783 | 3.841 | 4,256,927 | +0.01(+0.25%) |
May 17, 2018 | 3.773 | 3.831 | 3.773 | 3.831 | 3,483,629 | +0.05(+1.28%) |
May 16, 2018 | 3.773 | 3.812 | 3.744 | 3.783 | 2,722,740 | -0.01(-0.26%) |
May 15, 2018 | 3.744 | 3.822 | 3.725 | 3.793 | 3,689,632 | -0.01(-0.26%) |
May 14, 2018 | 3.831 | 3.841 | 3.764 | 3.802 | 2,623,316 | -0.01(-0.25%) |
May 11, 2018 | 3.851 | 3.899 | 3.793 | 3.812 | 2,576,143 | -0.03(-0.76%) |
May 10, 2018 | 3.851 | 4.025 | 3.764 | 3.841 | 6,063,058 | +0.01(+0.25%) |
May 09, 2018 | 3.861 | 3.870 | 3.802 | 3.831 | 3,099,096 | -0.02(-0.50%) |
May 08, 2018 | 3.831 | 3.861 | 3.744 | 3.851 | 3,426,601 | +0.01(+0.25%) |
May 07, 2018 | 3.802 | 3.870 | 3.783 | 3.841 | 2,603,854 | +0.03(+0.76%) |
May 04, 2018 | 3.725 | 3.841 | 3.725 | 3.812 | 2,122,776 | +0.06(+1.55%) |
May 03, 2018 | 3.783 | 3.822 | 3.734 | 3.754 | 2,373,944 | +0.00(+0.00%) |
May 02, 2018 | 3.744 | 3.812 | 3.696 | 3.754 | 4,669,149 | +0.02(+0.52%) |