Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 3.170 | 3.280 | 3.140 | 3.230 | 53,884 | +0.05(+1.57%) |
Jul 30, 2018 | 3.120 | 3.250 | 3.120 | 3.180 | 40,656 | +0.04(+1.27%) |
Jul 27, 2018 | 3.290 | 3.300 | 3.130 | 3.140 | 55,100 | -0.11(-3.38%) |
Jul 26, 2018 | 3.160 | 3.300 | 3.160 | 3.250 | 50,128 | +0.09(+2.85%) |
Jul 25, 2018 | 3.170 | 3.180 | 3.130 | 3.160 | 100,719 | +0.04(+1.28%) |
Jul 24, 2018 | 3.100 | 3.180 | 3.100 | 3.120 | 56,681 | +0.03(+0.97%) |
Jul 23, 2018 | 3.130 | 3.020 | 3.090 | 127,175 | +0.02(+0.65%) | |
Jul 20, 2018 | 3.170 | 3.200 | 3.060 | 3.070 | 64,193 | -0.11(-3.46%) |
Jul 19, 2018 | 3.170 | 3.210 | 3.140 | 3.180 | 79,523 | +0.01(+0.32%) |
Jul 18, 2018 | 3.190 | 3.200 | 3.100 | 3.170 | 63,914 | -0.01(-0.31%) |
Jul 17, 2018 | 3.170 | 3.230 | 3.110 | 3.180 | 79,725 | +0.03(+0.95%) |
Jul 16, 2018 | 3.210 | 3.210 | 3.100 | 3.150 | 137,322 | -0.01(-0.32%) |
Jul 13, 2018 | 3.212 | 3.280 | 3.150 | 3.160 | 82,960 | -0.03(-0.94%) |
Jul 12, 2018 | 3.240 | 3.300 | 3.130 | 3.190 | 85,176 | +0.01(+0.31%) |
Jul 11, 2018 | 3.320 | 3.364 | 3.110 | 3.180 | 111,202 | -0.14(-4.22%) |
Jul 10, 2018 | 3.420 | 3.420 | 3.310 | 3.320 | 46,264 | -0.03(-0.90%) |
Jul 09, 2018 | 3.560 | 3.560 | 3.320 | 3.350 | 45,044 | -0.19(-5.37%) |
Jul 06, 2018 | 3.570 | 3.640 | 3.500 | 3.540 | 54,279 | -0.06(-1.67%) |
Jul 05, 2018 | 3.520 | 3.640 | 3.460 | 3.600 | 99,901 | +0.13(+3.75%) |
Jul 03, 2018 | 3.470 | 3.470 | 3.470 | 0 | +0.01(+0.29%) | |
Jul 02, 2018 | 3.280 | 3.500 | 3.241 | 3.460 | 81,175 | +0.15(+4.53%) |
Jun 29, 2018 | 3.310 | 3.380 | 3.300 | 3.310 | 62,253 | +0.00(+0.00%) |
Jun 28, 2018 | 3.280 | 3.340 | 3.230 | 3.310 | 23,040 | +0.01(+0.30%) |
Jun 27, 2018 | 3.360 | 3.420 | 3.300 | 3.300 | 49,275 | -0.06(-1.79%) |
Jun 26, 2018 | 3.480 | 3.480 | 3.260 | 3.360 | 58,065 | -0.07(-2.04%) |
Jun 25, 2018 | 3.260 | 3.480 | 3.260 | 3.430 | 158,333 | +0.13(+3.94%) |
Jun 22, 2018 | 3.150 | 3.300 | 3.110 | 3.300 | 604,357 | +0.20(+6.45%) |
Jun 21, 2018 | 3.080 | 3.160 | 3.022 | 3.100 | 46,315 | +0.00(+0.00%) |
Jun 20, 2018 | 3.170 | 3.200 | 3.050 | 3.100 | 61,806 | -0.06(-1.90%) |
Jun 19, 2018 | 3.280 | 3.320 | 2.950 | 3.160 | 223,224 | -0.10(-3.07%) |
Jun 18, 2018 | 3.220 | 3.320 | 3.200 | 3.260 | 55,271 | +0.04(+1.24%) |
Jun 15, 2018 | 3.310 | 3.200 | 3.220 | 107,826 | -0.06(-1.83%) | |
Jun 14, 2018 | 3.180 | 3.310 | 3.180 | 3.280 | 33,417 | +0.10(+3.14%) |
Jun 13, 2018 | 3.260 | 3.310 | 3.160 | 3.180 | 55,738 | -0.07(-2.15%) |
Jun 12, 2018 | 3.180 | 3.360 | 3.180 | 3.250 | 64,320 | +0.03(+0.93%) |
Jun 11, 2018 | 3.400 | 3.410 | 3.140 | 3.220 | 143,512 | -0.19(-5.57%) |
Jun 08, 2018 | 3.510 | 3.550 | 3.390 | 3.410 | 58,080 | -0.09(-2.57%) |
Jun 07, 2018 | 3.500 | 3.550 | 3.480 | 3.500 | 42,330 | +0.01(+0.29%) |
Jun 06, 2018 | 3.490 | 3.540 | 3.470 | 3.490 | 77,178 | +0.01(+0.29%) |
Jun 05, 2018 | 3.410 | 3.500 | 3.410 | 3.480 | 67,536 | +0.05(+1.46%) |
Jun 04, 2018 | 3.370 | 3.470 | 3.320 | 3.430 | 35,368 | +0.07(+2.08%) |
Jun 01, 2018 | 3.450 | 3.460 | 3.350 | 3.360 | 52,255 | -0.06(-1.75%) |
May 31, 2018 | 3.400 | 3.460 | 3.400 | 3.420 | 23,738 | +0.06(+1.79%) |
May 30, 2018 | 3.470 | 3.500 | 3.340 | 3.360 | 56,543 | -0.12(-3.45%) |
May 29, 2018 | 3.480 | 3.500 | 3.390 | 3.480 | 39,044 | +0.00(+0.00%) |
May 25, 2018 | 3.480 | 3.480 | 3.480 | 0 | +0.13(+3.88%) | |
May 24, 2018 | 3.320 | 3.380 | 3.290 | 3.350 | 38,526 | +0.01(+0.30%) |
May 23, 2018 | 3.390 | 3.480 | 3.285 | 3.340 | 56,714 | -0.09(-2.62%) |
May 22, 2018 | 3.480 | 3.510 | 3.330 | 3.430 | 154,285 | -0.04(-1.15%) |
May 21, 2018 | 3.290 | 3.520 | 3.171 | 3.470 | 129,281 | +0.18(+5.47%) |
May 18, 2018 | 3.420 | 3.520 | 3.240 | 3.290 | 159,860 | -0.17(-4.91%) |
May 17, 2018 | 3.380 | 3.500 | 3.380 | 3.460 | 64,228 | +0.06(+1.62%) |
May 16, 2018 | 3.400 | 3.480 | 3.300 | 3.405 | 49,328 | +0.02(+0.74%) |
May 15, 2018 | 3.300 | 3.400 | 3.280 | 3.380 | 37,813 | +0.07(+2.11%) |
May 14, 2018 | 3.230 | 3.340 | 3.200 | 3.310 | 60,086 | +0.08(+2.48%) |
May 11, 2018 | 3.100 | 3.290 | 3.100 | 3.230 | 55,970 | +0.15(+4.87%) |
May 10, 2018 | 3.690 | 3.690 | 3.020 | 3.080 | 126,336 | -0.46(-12.99%) |
May 09, 2018 | 3.510 | 3.550 | 3.440 | 3.540 | 34,089 | +0.02(+0.57%) |
May 08, 2018 | 3.480 | 3.550 | 3.380 | 3.520 | 45,485 | +0.04(+1.15%) |
May 07, 2018 | 3.510 | 3.644 | 3.440 | 3.480 | 71,472 | +0.07(+2.05%) |
May 04, 2018 | 3.250 | 3.430 | 3.250 | 3.410 | 25,623 | +0.16(+4.92%) |
May 03, 2018 | 3.390 | 3.410 | 3.250 | 3.250 | 25,113 | -0.14(-4.13%) |
May 02, 2018 | 3.350 | 3.470 | 3.340 | 3.390 | 55,957 | +0.00(+0.00%) |