Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 3.765 | 3.765 | 3.765 | 0 | -0.02(-0.45%) | |
Aug 30, 2018 | 3.810 | 3.810 | 3.771 | 3.782 | 1,470,066 | -0.03(-0.89%) |
Aug 29, 2018 | 3.777 | 3.816 | 3.777 | 3.816 | 1,468,086 | +0.03(+0.74%) |
Aug 28, 2018 | 3.788 | 3.794 | 3.782 | 3.788 | 1,200,271 | +0.01(+0.30%) |
Aug 27, 2018 | 3.765 | 3.782 | 3.765 | 3.777 | 1,291,095 | +0.03(+0.90%) |
Aug 24, 2018 | 3.748 | 3.765 | 3.737 | 3.743 | 1,190,045 | +0.01(+0.15%) |
Aug 23, 2018 | 3.737 | 3.743 | 3.726 | 3.737 | 945,555 | +0.01(+0.15%) |
Aug 22, 2018 | 3.732 | 3.740 | 3.720 | 3.732 | 770,694 | -0.01(-0.15%) |
Aug 21, 2018 | 3.726 | 3.748 | 3.715 | 3.737 | 1,325,251 | +0.02(+0.45%) |
Aug 20, 2018 | 3.715 | 3.726 | 3.709 | 3.720 | 1,160,844 | +0.01(+0.15%) |
Aug 17, 2018 | 3.703 | 3.715 | 3.692 | 3.715 | 1,157,935 | +0.02(+0.46%) |
Aug 16, 2018 | 3.675 | 3.698 | 3.670 | 3.698 | 1,229,373 | +0.03(+0.92%) |
Aug 15, 2018 | 3.664 | 3.670 | 3.641 | 3.664 | 1,262,269 | -0.01(-0.31%) |
Aug 14, 2018 | 3.675 | 3.681 | 3.664 | 3.675 | 697,574 | +0.01(+0.31%) |
Aug 13, 2018 | 3.681 | 3.686 | 3.658 | 3.664 | 1,056,704 | -0.01(-0.31%) |
Aug 10, 2018 | 3.692 | 3.698 | 3.670 | 3.675 | 705,015 | -0.03(-0.76%) |
Aug 09, 2018 | 3.709 | 3.715 | 3.692 | 3.703 | 904,134 | +0.01(+0.15%) |
Aug 08, 2018 | 3.686 | 3.726 | 3.686 | 3.698 | 898,402 | +0.01(+0.31%) |
Aug 07, 2018 | 3.692 | 3.703 | 3.681 | 3.686 | 1,176,500 | +0.01(+0.31%) |
Aug 06, 2018 | 3.681 | 3.686 | 3.658 | 3.675 | 1,624,829 | +0.00(+0.00%) |
Aug 03, 2018 | 3.675 | 3.681 | 3.647 | 3.675 | 2,260,696 | +0.01(+0.31%) |
Aug 02, 2018 | 3.664 | 3.664 | 3.647 | 3.664 | 1,164,231 | -0.02(-0.46%) |
Aug 01, 2018 | 3.681 | 3.709 | 3.670 | 3.681 | 731,970 | +0.00(+0.00%) |
Jul 31, 2018 | 3.681 | 3.692 | 3.670 | 3.681 | 970,192 | +0.01(+0.31%) |
Jul 30, 2018 | 3.720 | 3.726 | 3.658 | 3.670 | 1,812,064 | -0.05(-1.21%) |
Jul 27, 2018 | 3.732 | 3.732 | 3.709 | 3.715 | 977,867 | -0.02(-0.45%) |
Jul 26, 2018 | 3.748 | 3.748 | 3.709 | 3.732 | 2,275,426 | +0.00(+0.00%) |
Jul 25, 2018 | 3.737 | 3.748 | 3.726 | 3.732 | 2,048,594 | +0.01(+0.30%) |
Jul 24, 2018 | 3.726 | 3.737 | 3.715 | 3.721 | 1,935,390 | +0.02(+0.59%) |
Jul 23, 2018 | 3.693 | 3.710 | 3.688 | 3.699 | 1,430,072 | +0.02(+0.45%) |
Jul 20, 2018 | 3.704 | 3.710 | 3.671 | 3.682 | 1,382,752 | -0.02(-0.59%) |
Jul 19, 2018 | 3.710 | 3.715 | 3.710 | 3.704 | 1,730,765 | +0.02(+0.45%) |
Jul 18, 2018 | 3.671 | 3.704 | 3.666 | 3.688 | 1,300,300 | +0.02(+0.45%) |
Jul 17, 2018 | 3.666 | 3.677 | 3.655 | 3.671 | 1,892,161 | -0.01(-0.15%) |
Jul 16, 2018 | 3.671 | 3.677 | 3.644 | 3.677 | 1,681,674 | +0.01(+0.30%) |
Jul 13, 2018 | 3.655 | 3.677 | 3.638 | 3.666 | 2,352,093 | +0.01(+0.30%) |
Jul 12, 2018 | 3.644 | 3.655 | 3.638 | 3.655 | 1,580,480 | +0.01(+0.30%) |
Jul 11, 2018 | 3.627 | 3.644 | 3.622 | 3.644 | 1,604,114 | +0.01(+0.15%) |
Jul 10, 2018 | 3.616 | 3.638 | 3.611 | 3.638 | 1,657,170 | +0.04(+1.22%) |
Jul 09, 2018 | 3.594 | 3.633 | 3.589 | 3.594 | 2,114,683 | +0.02(+0.46%) |
Jul 06, 2018 | 3.600 | 3.600 | 3.567 | 3.578 | 1,580,036 | -0.01(-0.31%) |
Jul 05, 2018 | 3.561 | 3.589 | 3.550 | 3.589 | 1,793,471 | +0.02(+0.46%) |
Jul 03, 2018 | 3.572 | 3.572 | 3.572 | 0 | +0.03(+0.93%) | |
Jul 02, 2018 | 3.506 | 3.539 | 3.502 | 3.539 | 1,228,013 | +0.02(+0.63%) |
Jun 29, 2018 | 3.512 | 3.545 | 3.512 | 3.517 | 1,568,491 | +0.02(+0.63%) |
Jun 28, 2018 | 3.517 | 3.531 | 3.490 | 3.495 | 2,279,585 | -0.03(-0.93%) |
Jun 27, 2018 | 3.572 | 3.583 | 3.517 | 3.528 | 1,821,264 | -0.03(-0.93%) |
Jun 26, 2018 | 3.578 | 3.580 | 3.550 | 3.561 | 1,452,013 | +0.00(+0.00%) |
Jun 25, 2018 | 3.605 | 3.605 | 3.550 | 3.561 | 1,420,626 | -0.05(-1.52%) |
Jun 22, 2018 | 3.622 | 3.633 | 3.611 | 3.616 | 1,060,023 | +0.02(+0.46%) |
Jun 21, 2018 | 3.611 | 3.622 | 3.594 | 3.600 | 1,318,973 | -0.01(-0.30%) |
Jun 20, 2018 | 3.633 | 3.649 | 3.611 | 3.611 | 1,917,925 | -0.02(-0.61%) |
Jun 19, 2018 | 3.611 | 3.633 | 3.605 | 3.633 | 1,327,772 | -0.01(-0.15%) |
Jun 18, 2018 | 3.627 | 3.638 | 3.619 | 3.638 | 1,333,593 | -0.01(-0.30%) |
Jun 15, 2018 | 3.666 | 3.616 | 3.649 | 1,969,575 | +0.01(+0.15%) | |
Jun 14, 2018 | 3.627 | 3.644 | 3.616 | 3.644 | 1,316,609 | +0.04(+1.07%) |
Jun 13, 2018 | 3.616 | 3.633 | 3.605 | 3.605 | 1,633,883 | +0.00(+0.00%) |
Jun 12, 2018 | 3.605 | 3.627 | 3.600 | 3.605 | 2,016,450 | +0.00(+0.00%) |
Jun 11, 2018 | 3.600 | 3.616 | 3.594 | 3.605 | 2,304,441 | +0.01(+0.31%) |
Jun 08, 2018 | 3.561 | 3.594 | 3.561 | 3.594 | 2,149,516 | +0.03(+0.77%) |
Jun 07, 2018 | 3.583 | 3.589 | 3.561 | 3.567 | 1,268,715 | -0.01(-0.31%) |
Jun 06, 2018 | 3.578 | 3.545 | 3.578 | 1,056,057 | +0.02(+0.62%) | |
Jun 05, 2018 | 3.528 | 3.556 | 3.523 | 3.556 | 1,382,774 | +0.03(+0.78%) |
Jun 04, 2018 | 3.534 | 3.539 | 3.512 | 3.528 | 2,095,764 | +0.00(+0.00%) |