Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 3.200 | 3.200 | 3.200 | 0 | -0.11(-3.32%) | |
Aug 30, 2018 | 3.300 | 3.359 | 3.300 | 3.310 | 29,444 | -0.02(-0.60%) |
Aug 29, 2018 | 3.350 | 3.350 | 3.300 | 3.330 | 17,375 | -0.02(-0.60%) |
Aug 28, 2018 | 3.370 | 3.370 | 3.350 | 3.350 | 5,571 | -0.01(-0.30%) |
Aug 27, 2018 | 3.340 | 3.370 | 3.320 | 3.360 | 25,491 | +0.03(+0.90%) |
Aug 24, 2018 | 3.300 | 3.330 | 3.300 | 3.330 | 16,400 | +0.03(+0.91%) |
Aug 23, 2018 | 3.350 | 3.420 | 3.300 | 3.300 | 19,054 | -0.05(-1.49%) |
Aug 22, 2018 | 3.330 | 3.390 | 3.330 | 3.350 | 6,180 | +0.02(+0.60%) |
Aug 21, 2018 | 3.280 | 3.340 | 3.277 | 3.330 | 44,299 | +0.04(+1.22%) |
Aug 20, 2018 | 3.320 | 3.350 | 3.290 | 3.290 | 19,144 | -0.02(-0.60%) |
Aug 17, 2018 | 3.380 | 3.390 | 3.300 | 3.310 | 24,000 | -0.06(-1.78%) |
Aug 16, 2018 | 3.370 | 3.410 | 3.340 | 3.370 | 65,934 | +0.07(+2.12%) |
Aug 15, 2018 | 3.480 | 3.500 | 3.300 | 3.300 | 38,979 | -0.17(-4.90%) |
Aug 14, 2018 | 3.460 | 3.500 | 3.460 | 3.470 | 17,149 | +0.02(+0.58%) |
Aug 13, 2018 | 3.500 | 3.510 | 3.450 | 3.450 | 13,103 | -0.04(-1.15%) |
Aug 10, 2018 | 3.490 | 3.505 | 3.460 | 3.490 | 34,500 | +0.01(+0.29%) |
Aug 09, 2018 | 3.500 | 3.517 | 3.480 | 3.480 | 32,401 | -0.02(-0.57%) |
Aug 08, 2018 | 3.500 | 3.510 | 3.470 | 3.500 | 39,834 | +0.02(+0.57%) |
Aug 07, 2018 | 3.500 | 3.520 | 3.480 | 3.480 | 21,182 | -0.01(-0.29%) |
Aug 06, 2018 | 3.500 | 3.505 | 3.490 | 3.490 | 16,327 | +0.00(+0.00%) |
Aug 03, 2018 | 3.500 | 3.520 | 3.480 | 3.490 | 19,500 | -0.02(-0.57%) |
Aug 02, 2018 | 3.550 | 3.550 | 3.500 | 3.510 | 5,614 | +0.01(+0.29%) |
Aug 01, 2018 | 3.620 | 3.620 | 3.500 | 3.500 | 37,453 | -0.09(-2.51%) |
Jul 31, 2018 | 3.520 | 3.620 | 3.510 | 3.590 | 35,824 | +0.06(+1.70%) |
Jul 30, 2018 | 3.609 | 3.609 | 3.510 | 3.530 | 45,619 | -0.10(-2.75%) |
Jul 27, 2018 | 3.530 | 3.700 | 3.530 | 3.630 | 41,400 | +0.09(+2.54%) |
Jul 26, 2018 | 3.600 | 3.650 | 3.530 | 3.540 | 15,517 | -0.10(-2.75%) |
Jul 25, 2018 | 3.570 | 3.670 | 3.460 | 3.640 | 155,399 | +0.04(+1.11%) |
Jul 24, 2018 | 3.630 | 3.680 | 3.580 | 3.600 | 31,383 | -0.02(-0.55%) |
Jul 23, 2018 | 3.680 | 3.680 | 3.550 | 3.620 | 41,114 | -0.08(-2.16%) |
Jul 20, 2018 | 3.630 | 3.700 | 3.610 | 3.700 | 4,790 | +0.06(+1.65%) |
Jul 19, 2018 | 3.640 | 3.690 | 3.580 | 3.640 | 33,310 | +0.00(+0.00%) |
Jul 18, 2018 | 3.700 | 3.720 | 3.640 | 3.640 | 69,380 | -0.07(-1.89%) |
Jul 17, 2018 | 3.680 | 3.770 | 3.680 | 3.710 | 57,550 | +0.01(+0.27%) |
Jul 16, 2018 | 3.610 | 3.780 | 3.600 | 3.700 | 155,142 | +0.10(+2.78%) |
Jul 13, 2018 | 3.655 | 3.667 | 3.530 | 3.600 | 22,544 | -0.05(-1.37%) |
Jul 12, 2018 | 3.670 | 3.760 | 3.650 | 3.650 | 19,117 | -0.01(-0.27%) |
Jul 11, 2018 | 3.700 | 3.790 | 3.610 | 3.660 | 59,711 | -0.03(-0.81%) |
Jul 10, 2018 | 3.720 | 3.910 | 3.680 | 3.690 | 20,911 | -0.01(-0.27%) |
Jul 09, 2018 | 3.700 | 3.720 | 3.640 | 3.700 | 22,639 | +0.03(+0.82%) |
Jul 06, 2018 | 3.630 | 3.770 | 3.530 | 3.670 | 201,996 | +0.05(+1.38%) |
Jul 05, 2018 | 3.650 | 3.705 | 3.610 | 3.620 | 43,545 | -0.06(-1.63%) |
Jul 03, 2018 | 3.680 | 3.680 | 3.680 | 0 | +0.00(+0.00%) | |
Jul 02, 2018 | 3.710 | 3.720 | 3.670 | 3.680 | 89,305 | -0.02(-0.54%) |
Jun 29, 2018 | 3.590 | 3.710 | 3.590 | 3.700 | 45,452 | +0.11(+3.06%) |
Jun 28, 2018 | 3.650 | 3.672 | 3.570 | 3.590 | 109,013 | -0.08(-2.18%) |
Jun 27, 2018 | 3.680 | 3.720 | 3.610 | 3.670 | 93,196 | +0.01(+0.27%) |
Jun 26, 2018 | 3.530 | 3.715 | 3.530 | 3.660 | 73,145 | +0.12(+3.39%) |
Jun 25, 2018 | 3.480 | 3.590 | 3.480 | 3.540 | 92,744 | +0.08(+2.31%) |
Jun 22, 2018 | 3.500 | 3.550 | 3.410 | 3.460 | 2,849,860 | -0.04(-1.14%) |
Jun 21, 2018 | 3.570 | 3.610 | 3.490 | 3.500 | 96,710 | -0.06(-1.69%) |
Jun 20, 2018 | 3.540 | 3.580 | 3.520 | 3.560 | 64,082 | +0.01(+0.28%) |
Jun 19, 2018 | 3.610 | 3.650 | 3.500 | 3.550 | 80,517 | -0.09(-2.47%) |
Jun 18, 2018 | 3.590 | 3.670 | 3.530 | 3.640 | 56,209 | +0.03(+0.83%) |
Jun 15, 2018 | 3.630 | 3.530 | 3.610 | 67,686 | +0.02(+0.56%) | |
Jun 14, 2018 | 3.625 | 3.655 | 3.570 | 3.590 | 54,458 | -0.02(-0.55%) |
Jun 13, 2018 | 3.690 | 3.690 | 3.570 | 3.610 | 30,437 | -0.09(-2.43%) |
Jun 12, 2018 | 3.700 | 3.739 | 3.670 | 3.700 | 86,907 | +0.02(+0.54%) |
Jun 11, 2018 | 3.600 | 3.700 | 3.600 | 3.680 | 62,633 | +0.07(+1.94%) |
Jun 08, 2018 | 3.560 | 3.641 | 3.540 | 3.610 | 70,862 | +0.06(+1.69%) |
Jun 07, 2018 | 3.580 | 3.617 | 3.500 | 3.550 | 36,755 | -0.02(-0.56%) |
Jun 06, 2018 | 3.550 | 3.590 | 3.510 | 3.570 | 45,876 | +0.03(+0.85%) |
Jun 05, 2018 | 3.520 | 3.550 | 3.500 | 3.540 | 62,388 | +0.04(+1.14%) |
Jun 04, 2018 | 3.580 | 3.580 | 3.500 | 3.500 | 49,459 | -0.06(-1.69%) |