Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 3.446 | 3.545 | 3.443 | 3.520 | 195,603 | +0.09(+2.61%) |
Jul 30, 2018 | 3.435 | 3.494 | 3.428 | 3.430 | 100,206 | -0.01(-0.15%) |
Jul 27, 2018 | 3.517 | 3.520 | 3.428 | 3.435 | 129,396 | -0.08(-2.18%) |
Jul 26, 2018 | 3.410 | 3.528 | 3.410 | 3.512 | 143,622 | +0.10(+2.92%) |
Jul 25, 2018 | 3.407 | 3.412 | 3.336 | 3.412 | 187,785 | -0.00(-0.07%) |
Jul 24, 2018 | 3.456 | 3.471 | 3.407 | 3.415 | 142,778 | -0.03(-0.96%) |
Jul 23, 2018 | 3.456 | 3.469 | 3.412 | 3.448 | 131,832 | +0.00(+0.00%) |
Jul 20, 2018 | 3.469 | 3.481 | 3.441 | 3.448 | 129,193 | -0.03(-0.81%) |
Jul 19, 2018 | 3.464 | 3.497 | 3.446 | 3.476 | 158,336 | +0.01(+0.22%) |
Jul 18, 2018 | 3.510 | 3.522 | 3.461 | 3.469 | 109,819 | -0.05(-1.38%) |
Jul 17, 2018 | 3.487 | 3.558 | 3.487 | 3.517 | 170,463 | +0.02(+0.66%) |
Jul 16, 2018 | 3.520 | 3.522 | 3.448 | 3.494 | 180,873 | -0.03(-0.80%) |
Jul 13, 2018 | 3.499 | 3.561 | 3.499 | 3.522 | 110,890 | +0.01(+0.22%) |
Jul 12, 2018 | 3.540 | 3.553 | 3.485 | 3.515 | 152,289 | +0.00(+0.07%) |
Jul 11, 2018 | 3.635 | 3.638 | 3.494 | 3.512 | 232,069 | -0.13(-3.58%) |
Jul 10, 2018 | 3.671 | 3.704 | 3.622 | 3.643 | 131,155 | -0.01(-0.35%) |
Jul 09, 2018 | 3.707 | 3.707 | 3.645 | 3.655 | 161,687 | -0.04(-0.97%) |
Jul 06, 2018 | 3.709 | 3.740 | 3.681 | 3.691 | 137,144 | -0.03(-0.76%) |
Jul 05, 2018 | 3.673 | 3.727 | 3.632 | 3.719 | 252,108 | +0.07(+1.89%) |
Jul 03, 2018 | 3.650 | 3.650 | 3.650 | 0 | +0.04(+1.06%) | |
Jul 02, 2018 | 3.576 | 3.622 | 3.543 | 3.612 | 336,622 | +0.03(+0.78%) |
Jun 29, 2018 | 3.643 | 3.673 | 3.561 | 3.584 | 524,126 | -0.05(-1.41%) |
Jun 28, 2018 | 3.696 | 3.696 | 3.622 | 3.635 | 235,611 | -0.07(-1.86%) |
Jun 27, 2018 | 3.765 | 3.776 | 3.701 | 3.704 | 252,624 | -0.07(-1.76%) |
Jun 26, 2018 | 3.676 | 3.776 | 3.661 | 3.771 | 222,945 | +0.11(+3.00%) |
Jun 25, 2018 | 3.653 | 3.671 | 3.594 | 3.661 | 209,513 | -0.03(-0.69%) |
Jun 22, 2018 | 3.666 | 3.704 | 3.653 | 3.686 | 739,722 | +0.03(+0.91%) |
Jun 21, 2018 | 3.684 | 3.689 | 3.635 | 3.653 | 550,287 | -0.03(-0.83%) |
Jun 20, 2018 | 3.653 | 3.686 | 3.604 | 3.684 | 200,021 | +0.05(+1.48%) |
Jun 19, 2018 | 3.625 | 3.666 | 3.576 | 3.630 | 231,174 | -0.01(-0.35%) |
Jun 18, 2018 | 3.551 | 3.646 | 3.543 | 3.643 | 296,885 | +0.06(+1.79%) |
Jun 15, 2018 | 3.584 | 3.507 | 3.579 | 562,054 | +0.03(+0.79%) | |
Jun 14, 2018 | 3.576 | 3.579 | 3.515 | 3.551 | 199,051 | -0.02(-0.57%) |
Jun 13, 2018 | 3.612 | 3.612 | 3.525 | 3.571 | 181,698 | -0.04(-1.06%) |
Jun 12, 2018 | 3.625 | 3.673 | 3.581 | 3.609 | 196,213 | -0.02(-0.63%) |
Jun 11, 2018 | 3.553 | 3.645 | 3.551 | 3.632 | 423,322 | +0.08(+2.31%) |
Jun 08, 2018 | 3.553 | 3.563 | 3.506 | 3.551 | 252,206 | -0.01(-0.36%) |
Jun 07, 2018 | 3.579 | 3.581 | 3.512 | 3.563 | 206,893 | -0.02(-0.43%) |
Jun 06, 2018 | 3.581 | 3.579 | 333,295 | +0.03(+0.79%) | ||
Jun 05, 2018 | 3.505 | 3.561 | 3.499 | 3.551 | 658,269 | +0.05(+1.54%) |
Jun 04, 2018 | 3.456 | 3.515 | 3.438 | 3.497 | 338,768 | +0.06(+1.86%) |
Jun 01, 2018 | 3.461 | 3.492 | 3.415 | 3.433 | 334,023 | -0.01(-0.37%) |
May 31, 2018 | 3.535 | 3.543 | 3.443 | 3.446 | 218,707 | -0.09(-2.60%) |
May 30, 2018 | 3.522 | 3.566 | 3.522 | 3.538 | 344,278 | +0.04(+1.09%) |
May 29, 2018 | 3.505 | 3.548 | 3.484 | 3.500 | 247,779 | -0.02(-0.65%) |
May 25, 2018 | 3.522 | 3.522 | 3.522 | 0 | -0.04(-1.14%) | |
May 24, 2018 | 3.500 | 3.566 | 3.496 | 3.563 | 298,267 | +0.06(+1.82%) |
May 23, 2018 | 3.433 | 3.505 | 3.425 | 3.500 | 224,391 | +0.06(+1.78%) |
May 22, 2018 | 3.466 | 3.494 | 3.428 | 3.438 | 259,876 | -0.01(-0.15%) |
May 21, 2018 | 3.464 | 3.500 | 3.410 | 3.444 | 228,930 | +0.00(+0.07%) |
May 18, 2018 | 3.433 | 3.469 | 3.402 | 3.441 | 455,575 | +0.03(+0.75%) |
May 17, 2018 | 3.265 | 3.423 | 3.265 | 3.416 | 305,153 | +0.16(+4.77%) |
May 16, 2018 | 3.232 | 3.293 | 3.219 | 3.260 | 269,629 | +0.03(+0.79%) |
May 15, 2018 | 3.028 | 3.275 | 3.028 | 3.235 | 550,028 | +0.20(+6.72%) |
May 14, 2018 | 2.949 | 3.039 | 2.942 | 3.031 | 568,917 | +0.09(+3.03%) |
May 11, 2018 | 2.929 | 2.957 | 2.891 | 2.942 | 165,926 | +0.02(+0.61%) |
May 10, 2018 | 3.018 | 3.033 | 2.888 | 2.924 | 332,087 | -0.09(-2.88%) |
May 09, 2018 | 2.993 | 3.026 | 2.970 | 3.011 | 151,249 | +0.03(+1.11%) |
May 08, 2018 | 2.952 | 3.031 | 2.944 | 2.977 | 240,190 | +0.01(+0.17%) |
May 07, 2018 | 2.988 | 3.033 | 2.965 | 2.972 | 132,930 | -0.01(-0.34%) |
May 04, 2018 | 2.939 | 3.026 | 2.937 | 2.983 | 159,494 | +0.03(+0.86%) |
May 03, 2018 | 3.026 | 3.084 | 2.952 | 2.957 | 218,804 | -0.07(-2.36%) |
May 02, 2018 | 2.972 | 3.044 | 2.965 | 3.028 | 120,994 | +0.04(+1.36%) |