Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 3.379 | 3.379 | 3.379 | 0 | +0.01(+0.18%) | |
Aug 30, 2018 | 3.391 | 3.397 | 3.370 | 3.373 | 1,283,445 | -0.02(-0.72%) |
Aug 29, 2018 | 3.379 | 3.422 | 3.373 | 3.397 | 1,663,607 | +0.01(+0.36%) |
Aug 28, 2018 | 3.495 | 3.495 | 3.367 | 3.385 | 2,906,983 | -0.10(-2.80%) |
Aug 27, 2018 | 3.446 | 3.489 | 3.446 | 3.483 | 2,049,268 | +0.06(+1.78%) |
Aug 24, 2018 | 3.446 | 3.458 | 3.422 | 3.422 | 1,605,021 | -0.02(-0.71%) |
Aug 23, 2018 | 3.483 | 3.495 | 3.428 | 3.446 | 1,648,011 | -0.06(-1.74%) |
Aug 22, 2018 | 3.483 | 3.507 | 3.458 | 3.507 | 941,478 | +0.02(+0.70%) |
Aug 21, 2018 | 3.452 | 3.489 | 3.446 | 3.483 | 1,034,106 | +0.04(+1.24%) |
Aug 20, 2018 | 3.465 | 3.483 | 3.428 | 3.440 | 1,559,251 | -0.03(-0.88%) |
Aug 17, 2018 | 3.471 | 3.489 | 3.458 | 3.471 | 1,082,693 | -0.01(-0.18%) |
Aug 16, 2018 | 3.465 | 3.507 | 3.465 | 3.477 | 1,386,188 | +0.03(+0.89%) |
Aug 15, 2018 | 3.465 | 3.477 | 3.440 | 3.446 | 1,275,575 | -0.02(-0.53%) |
Aug 14, 2018 | 3.483 | 3.501 | 3.458 | 3.465 | 1,465,252 | -0.04(-1.05%) |
Aug 13, 2018 | 3.532 | 3.538 | 3.495 | 3.501 | 977,377 | -0.02(-0.52%) |
Aug 10, 2018 | 3.495 | 3.535 | 3.489 | 3.519 | 1,164,173 | +0.00(+0.00%) |
Aug 09, 2018 | 3.623 | 3.623 | 3.483 | 3.519 | 1,888,323 | -0.10(-2.70%) |
Aug 08, 2018 | 3.587 | 3.623 | 3.580 | 3.617 | 735,249 | +0.03(+0.85%) |
Aug 07, 2018 | 3.605 | 3.611 | 3.587 | 3.587 | 444,325 | -0.02(-0.51%) |
Aug 06, 2018 | 3.611 | 3.611 | 3.587 | 3.605 | 717,439 | +0.00(+0.00%) |
Aug 03, 2018 | 3.605 | 3.617 | 3.580 | 3.605 | 671,354 | +0.01(+0.17%) |
Aug 02, 2018 | 3.617 | 3.623 | 3.593 | 3.599 | 816,718 | -0.01(-0.34%) |
Aug 01, 2018 | 3.629 | 3.629 | 3.587 | 3.611 | 817,013 | -0.02(-0.50%) |
Jul 31, 2018 | 3.660 | 3.660 | 3.599 | 3.629 | 1,155,271 | -0.01(-0.17%) |
Jul 30, 2018 | 3.629 | 3.641 | 3.599 | 3.635 | 916,110 | +0.01(+0.17%) |
Jul 27, 2018 | 3.617 | 3.654 | 3.599 | 3.629 | 1,480,095 | +0.01(+0.17%) |
Jul 26, 2018 | 3.599 | 3.635 | 3.584 | 3.623 | 1,034,955 | +0.02(+0.68%) |
Jul 25, 2018 | 3.593 | 3.606 | 3.558 | 3.599 | 823,699 | +0.02(+0.68%) |
Jul 24, 2018 | 3.599 | 3.599 | 3.538 | 3.574 | 1,084,894 | +0.01(+0.17%) |
Jul 23, 2018 | 3.599 | 3.623 | 3.556 | 3.568 | 970,572 | -0.01(-0.34%) |
Jul 20, 2018 | 3.580 | 3.623 | 3.568 | 3.580 | 928,374 | +0.01(+0.34%) |
Jul 19, 2018 | 3.635 | 3.648 | 3.562 | 3.568 | 988,921 | -0.07(-1.85%) |
Jul 18, 2018 | 3.544 | 3.635 | 3.538 | 3.635 | 2,068,799 | +0.10(+2.76%) |
Jul 17, 2018 | 3.489 | 3.550 | 3.476 | 3.538 | 1,618,985 | +0.05(+1.40%) |
Jul 16, 2018 | 3.465 | 3.489 | 3.452 | 3.489 | 898,536 | +0.02(+0.70%) |
Jul 13, 2018 | 3.458 | 3.492 | 3.458 | 3.465 | 979,169 | +0.00(+0.00%) |
Jul 12, 2018 | 3.477 | 3.483 | 3.452 | 3.465 | 951,373 | -0.01(-0.18%) |
Jul 11, 2018 | 3.452 | 3.481 | 3.446 | 3.471 | 733,672 | +0.01(+0.35%) |
Jul 10, 2018 | 3.477 | 3.489 | 3.431 | 3.458 | 946,608 | -0.02(-0.70%) |
Jul 09, 2018 | 3.458 | 3.501 | 3.458 | 3.483 | 1,513,934 | +0.04(+1.24%) |
Jul 06, 2018 | 3.428 | 3.474 | 3.416 | 3.440 | 1,354,472 | -0.01(-0.18%) |
Jul 05, 2018 | 3.458 | 3.458 | 3.416 | 3.446 | 730,722 | -0.01(-0.18%) |
Jul 03, 2018 | 3.452 | 3.452 | 3.452 | 0 | +0.05(+1.62%) | |
Jul 02, 2018 | 3.404 | 3.413 | 3.379 | 3.397 | 638,428 | +0.00(+0.00%) |
Jun 29, 2018 | 3.379 | 3.416 | 3.361 | 3.397 | 1,128,873 | +0.04(+1.09%) |
Jun 28, 2018 | 3.373 | 3.391 | 3.355 | 3.361 | 1,098,628 | -0.01(-0.18%) |
Jun 27, 2018 | 3.373 | 3.397 | 3.367 | 3.367 | 1,197,385 | -0.01(-0.18%) |
Jun 26, 2018 | 3.373 | 3.385 | 3.358 | 3.373 | 1,095,713 | +0.01(+0.18%) |
Jun 25, 2018 | 3.385 | 3.416 | 3.361 | 3.367 | 1,574,883 | -0.02(-0.72%) |
Jun 22, 2018 | 3.404 | 3.434 | 3.385 | 3.391 | 1,712,784 | +0.01(+0.18%) |
Jun 21, 2018 | 3.428 | 3.440 | 3.385 | 3.385 | 1,006,229 | -0.04(-1.07%) |
Jun 20, 2018 | 3.416 | 3.458 | 3.416 | 3.422 | 916,359 | +0.02(+0.54%) |
Jun 19, 2018 | 3.427 | 3.445 | 3.398 | 3.404 | 1,934,090 | -0.01(-0.35%) |
Jun 18, 2018 | 3.410 | 3.436 | 3.398 | 3.415 | 1,134,094 | +0.02(+0.52%) |
Jun 15, 2018 | 3.410 | 3.410 | 3.398 | 959,228 | -0.01(-0.35%) | |
Jun 14, 2018 | 3.398 | 3.410 | 3.398 | 3.410 | 752,618 | +0.02(+0.53%) |
Jun 13, 2018 | 3.415 | 3.418 | 3.392 | 3.392 | 588,165 | -0.02(-0.70%) |
Jun 12, 2018 | 3.410 | 3.418 | 3.404 | 3.415 | 798,652 | +0.01(+0.17%) |
Jun 11, 2018 | 3.439 | 3.439 | 3.392 | 3.410 | 1,623,483 | -0.04(-1.03%) |
Jun 08, 2018 | 3.427 | 3.475 | 3.427 | 3.445 | 815,989 | +0.01(+0.17%) |
Jun 07, 2018 | 3.415 | 3.445 | 3.415 | 3.439 | 682,213 | +0.01(+0.43%) |
Jun 06, 2018 | 3.404 | 3.427 | 3.403 | 3.424 | 693,577 | +0.01(+0.44%) |
Jun 05, 2018 | 3.415 | 3.427 | 3.398 | 3.410 | 846,939 | -0.02(-0.52%) |
Jun 04, 2018 | 3.415 | 3.427 | 3.398 | 3.427 | 1,054,073 | +0.02(+0.52%) |