Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 3.105 | 3.213 | 3.079 | 3.141 | 145,973 | +0.05(+1.48%) |
Jul 30, 2018 | 3.216 | 3.252 | 3.089 | 3.096 | 139,324 | -0.14(-4.34%) |
Jul 27, 2018 | 3.304 | 3.304 | 3.171 | 3.236 | 180,074 | -0.07(-2.08%) |
Jul 26, 2018 | 3.311 | 3.344 | 3.233 | 3.304 | 92,131 | -0.01(-0.30%) |
Jul 25, 2018 | 3.344 | 3.380 | 3.295 | 3.314 | 52,233 | -0.03(-0.98%) |
Jul 24, 2018 | 3.347 | 3.401 | 3.259 | 3.347 | 113,609 | +0.02(+0.59%) |
Jul 23, 2018 | 3.337 | 3.380 | 3.304 | 3.327 | 218,064 | -0.00(-0.10%) |
Jul 20, 2018 | 3.425 | 3.438 | 3.304 | 3.331 | 190,376 | -0.09(-2.67%) |
Jul 19, 2018 | 3.324 | 3.451 | 3.322 | 3.422 | 353,833 | +0.13(+4.07%) |
Jul 18, 2018 | 3.246 | 3.331 | 3.246 | 3.288 | 150,478 | +0.04(+1.10%) |
Jul 17, 2018 | 3.252 | 3.311 | 3.239 | 3.252 | 160,443 | +0.00(+0.00%) |
Jul 16, 2018 | 3.265 | 3.272 | 3.213 | 3.252 | 286,753 | -0.03(-0.80%) |
Jul 13, 2018 | 3.236 | 3.288 | 3.195 | 3.278 | 266,589 | +0.04(+1.21%) |
Jul 12, 2018 | 3.151 | 3.249 | 3.141 | 3.239 | 296,721 | +0.10(+3.12%) |
Jul 11, 2018 | 3.197 | 3.231 | 3.133 | 3.141 | 240,077 | -0.08(-2.33%) |
Jul 10, 2018 | 3.239 | 3.269 | 3.180 | 3.216 | 258,507 | -0.02(-0.50%) |
Jul 09, 2018 | 3.223 | 3.308 | 3.210 | 3.233 | 377,393 | +0.03(+0.92%) |
Jul 06, 2018 | 3.262 | 3.265 | 3.193 | 3.203 | 188,848 | -0.06(-1.70%) |
Jul 05, 2018 | 3.216 | 3.324 | 3.216 | 3.259 | 188,229 | +0.03(+0.91%) |
Jul 03, 2018 | 3.229 | 3.229 | 3.229 | 0 | +0.01(+0.41%) | |
Jul 02, 2018 | 3.141 | 3.242 | 3.135 | 3.216 | 339,887 | +0.04(+1.34%) |
Jun 29, 2018 | 3.086 | 3.187 | 3.086 | 3.174 | 235,196 | +0.09(+2.86%) |
Jun 28, 2018 | 3.171 | 3.197 | 3.001 | 3.086 | 393,242 | -0.14(-4.45%) |
Jun 27, 2018 | 3.367 | 3.367 | 3.203 | 3.229 | 313,197 | -0.13(-3.79%) |
Jun 26, 2018 | 3.344 | 3.399 | 3.272 | 3.357 | 499,626 | +0.02(+0.59%) |
Jun 25, 2018 | 3.367 | 3.504 | 3.278 | 3.337 | 728,701 | -0.01(-0.29%) |
Jun 22, 2018 | 3.265 | 3.438 | 3.200 | 3.347 | 5,740,575 | +0.11(+3.33%) |
Jun 21, 2018 | 3.429 | 3.429 | 3.207 | 3.239 | 246,306 | -0.19(-5.61%) |
Jun 20, 2018 | 3.481 | 3.523 | 3.416 | 3.432 | 179,250 | -0.01(-0.19%) |
Jun 19, 2018 | 3.451 | 3.523 | 3.393 | 3.438 | 147,951 | -0.01(-0.38%) |
Jun 18, 2018 | 3.471 | 3.484 | 3.425 | 3.451 | 200,801 | -0.02(-0.47%) |
Jun 15, 2018 | 3.556 | 3.494 | 3.468 | 142,234 | -0.03(-0.75%) | |
Jun 14, 2018 | 3.513 | 3.540 | 3.416 | 3.494 | 192,884 | -0.02(-0.65%) |
Jun 13, 2018 | 3.471 | 3.592 | 3.471 | 3.517 | 192,103 | +0.04(+1.22%) |
Jun 12, 2018 | 3.484 | 3.585 | 3.445 | 3.474 | 201,276 | -0.01(-0.37%) |
Jun 11, 2018 | 3.383 | 3.494 | 3.324 | 3.487 | 548,038 | -0.10(-2.73%) |
Jun 08, 2018 | 3.572 | 3.593 | 3.527 | 3.585 | 199,812 | -0.01(-0.18%) |
Jun 07, 2018 | 3.611 | 3.615 | 3.527 | 3.592 | 345,990 | -0.02(-0.63%) |
Jun 06, 2018 | 3.624 | 3.667 | 3.614 | 3.615 | 308,328 | -0.01(-0.18%) |
Jun 05, 2018 | 3.654 | 3.790 | 3.585 | 3.621 | 194,648 | -0.03(-0.89%) |
Jun 04, 2018 | 3.664 | 3.873 | 3.636 | 3.654 | 526,056 | +0.09(+2.66%) |
Jun 01, 2018 | 3.556 | 3.627 | 3.527 | 3.559 | 257,610 | +0.07(+1.87%) |
May 31, 2018 | 3.425 | 3.520 | 3.425 | 3.494 | 389,441 | +0.08(+2.49%) |
May 30, 2018 | 3.448 | 3.488 | 3.406 | 3.409 | 69,074 | -0.00(-0.10%) |
May 29, 2018 | 3.435 | 3.448 | 3.344 | 3.412 | 110,534 | -0.07(-1.97%) |
May 25, 2018 | 3.481 | 3.481 | 3.481 | 0 | +0.01(+0.38%) | |
May 24, 2018 | 3.357 | 3.527 | 3.337 | 3.468 | 137,585 | +0.11(+3.31%) |
May 23, 2018 | 3.337 | 3.362 | 3.336 | 3.357 | 119,430 | -0.00(-0.10%) |
May 22, 2018 | 3.331 | 3.363 | 3.285 | 3.360 | 136,176 | +0.04(+1.28%) |
May 21, 2018 | 3.380 | 3.435 | 3.262 | 3.318 | 283,402 | -0.05(-1.36%) |
May 18, 2018 | 3.291 | 3.393 | 3.291 | 3.363 | 188,168 | +0.09(+2.79%) |
May 17, 2018 | 3.285 | 3.318 | 3.069 | 3.272 | 148,968 | +0.03(+1.01%) |
May 16, 2018 | 3.327 | 3.353 | 3.220 | 3.239 | 144,953 | -0.05(-1.49%) |
May 15, 2018 | 3.285 | 3.376 | 3.233 | 3.288 | 76,911 | +0.01(+0.20%) |
May 14, 2018 | 3.331 | 3.393 | 3.226 | 3.282 | 245,669 | -0.09(-2.80%) |
May 11, 2018 | 3.102 | 3.412 | 3.027 | 3.376 | 487,964 | +0.26(+8.39%) |
May 10, 2018 | 3.011 | 3.151 | 3.011 | 3.115 | 138,942 | +0.11(+3.81%) |
May 09, 2018 | 3.020 | 3.096 | 2.955 | 3.001 | 206,068 | -0.02(-0.65%) |
May 08, 2018 | 2.975 | 3.020 | 2.975 | 3.020 | 52,782 | +0.08(+2.89%) |
May 07, 2018 | 2.903 | 2.981 | 2.868 | 2.936 | 93,748 | +0.06(+1.93%) |
May 04, 2018 | 2.798 | 2.926 | 2.795 | 2.880 | 50,926 | +0.09(+3.16%) |
May 03, 2018 | 2.856 | 2.856 | 2.749 | 2.792 | 22,481 | -0.07(-2.29%) |
May 02, 2018 | 2.864 | 2.926 | 2.736 | 2.857 | 191,984 | +0.01(+0.34%) |