Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 3.350 | 3.350 | 3.284 | 3.300 | 13,947 | -0.05(-1.50%) |
Jul 30, 2018 | 3.350 | 3.375 | 3.300 | 3.350 | 9,023 | -0.05(-1.47%) |
Jul 27, 2018 | 3.450 | 3.450 | 3.350 | 3.400 | 12,300 | +0.00(+0.00%) |
Jul 26, 2018 | 3.450 | 3.450 | 3.400 | 3.400 | 2,429 | -0.05(-1.45%) |
Jul 25, 2018 | 3.450 | 3.450 | 3.400 | 3.450 | 11,787 | +0.05(+1.47%) |
Jul 24, 2018 | 3.500 | 3.500 | 3.400 | 3.400 | 8,599 | -0.10(-2.86%) |
Jul 23, 2018 | 3.450 | 3.500 | 3.450 | 3.500 | 2,764 | +0.05(+1.45%) |
Jul 20, 2018 | 3.350 | 3.450 | 3.350 | 3.450 | 7,767 | +0.10(+2.99%) |
Jul 19, 2018 | 3.500 | 3.500 | 3.350 | 3.350 | 4,956 | -0.15(-4.29%) |
Jul 18, 2018 | 3.400 | 3.500 | 3.400 | 3.500 | 8,690 | +0.15(+4.48%) |
Jul 17, 2018 | 3.502 | 3.525 | 3.350 | 3.350 | 23,132 | -0.20(-5.63%) |
Jul 16, 2018 | 3.650 | 3.650 | 3.550 | 3.550 | 4,356 | -0.05(-1.39%) |
Jul 13, 2018 | 3.450 | 3.600 | 3.450 | 3.600 | 14,303 | +0.15(+4.35%) |
Jul 12, 2018 | 3.450 | 3.500 | 3.450 | 3.450 | 9,041 | +0.00(+0.00%) |
Jul 11, 2018 | 3.400 | 3.503 | 3.400 | 3.450 | 14,479 | +0.00(+0.00%) |
Jul 10, 2018 | 3.550 | 3.550 | 3.450 | 3.450 | 42,994 | +0.00(+0.00%) |
Jul 09, 2018 | 3.400 | 3.450 | 3.400 | 3.450 | 29,486 | +0.05(+1.47%) |
Jul 06, 2018 | 3.400 | 3.450 | 3.400 | 3.400 | 18,943 | +0.00(+0.00%) |
Jul 05, 2018 | 3.350 | 3.450 | 3.350 | 3.400 | 18,380 | +0.05(+1.48%) |
Jul 03, 2018 | 3.350 | 3.350 | 3.350 | 0 | +0.05(+1.53%) | |
Jul 02, 2018 | 3.400 | 3.400 | 3.300 | 3.300 | 14,082 | -0.05(-1.49%) |
Jun 29, 2018 | 3.400 | 3.400 | 3.300 | 3.350 | 26,073 | +0.00(+0.00%) |
Jun 28, 2018 | 3.350 | 3.400 | 3.300 | 3.350 | 40,889 | +0.00(+0.00%) |
Jun 27, 2018 | 3.350 | 3.400 | 3.350 | 3.350 | 24,058 | +0.00(+0.00%) |
Jun 26, 2018 | 3.300 | 3.400 | 3.300 | 3.350 | 22,060 | +0.05(+1.52%) |
Jun 25, 2018 | 3.350 | 3.350 | 3.300 | 3.300 | 12,656 | -0.10(-2.94%) |
Jun 22, 2018 | 3.300 | 3.450 | 3.300 | 3.400 | 38,062 | +0.05(+1.49%) |
Jun 21, 2018 | 3.400 | 3.400 | 3.300 | 3.350 | 42,396 | +0.00(+0.00%) |
Jun 20, 2018 | 3.350 | 3.400 | 3.300 | 3.350 | 7,549 | +0.00(+0.00%) |
Jun 19, 2018 | 3.400 | 3.400 | 3.350 | 3.350 | 24,786 | +0.00(+0.00%) |
Jun 18, 2018 | 3.350 | 3.350 | 3.250 | 3.350 | 31,917 | +0.05(+1.52%) |
Jun 15, 2018 | 3.400 | 3.250 | 3.300 | 75,972 | -0.10(-2.94%) | |
Jun 14, 2018 | 3.400 | 3.450 | 3.350 | 3.400 | 32,893 | +0.00(+0.00%) |
Jun 13, 2018 | 3.400 | 3.450 | 3.350 | 3.400 | 33,222 | +0.05(+1.49%) |
Jun 12, 2018 | 3.400 | 3.475 | 3.350 | 3.350 | 22,218 | -0.05(-1.47%) |
Jun 11, 2018 | 3.400 | 3.550 | 3.400 | 3.400 | 74,277 | +0.00(+0.00%) |
Jun 08, 2018 | 3.450 | 3.450 | 3.350 | 3.400 | 66,511 | -0.05(-1.45%) |
Jun 07, 2018 | 3.450 | 3.500 | 3.300 | 3.450 | 95,930 | +0.10(+2.99%) |
Jun 06, 2018 | 3.350 | 3.350 | 25,705 | -0.15(-4.29%) | ||
Jun 05, 2018 | 3.350 | 3.500 | 3.350 | 3.500 | 19,723 | +0.05(+1.45%) |
Jun 04, 2018 | 3.500 | 3.500 | 3.400 | 3.450 | 25,504 | -0.05(-1.43%) |
Jun 01, 2018 | 3.550 | 3.645 | 3.400 | 3.500 | 44,260 | +0.00(+0.00%) |
May 31, 2018 | 3.450 | 3.600 | 3.400 | 3.500 | 80,841 | +0.05(+1.45%) |
May 30, 2018 | 3.550 | 3.550 | 3.450 | 3.450 | 42,759 | -0.05(-1.43%) |
May 29, 2018 | 3.550 | 3.550 | 3.450 | 3.500 | 40,234 | -0.05(-1.41%) |
May 25, 2018 | 3.550 | 3.550 | 3.550 | 0 | +0.10(+2.90%) | |
May 24, 2018 | 3.450 | 3.500 | 3.400 | 3.450 | 31,995 | +0.00(+0.00%) |
May 23, 2018 | 3.550 | 3.550 | 3.450 | 3.450 | 22,248 | -0.10(-2.82%) |
May 22, 2018 | 3.800 | 3.800 | 3.450 | 3.550 | 57,210 | -0.15(-4.05%) |
May 21, 2018 | 3.800 | 3.800 | 3.550 | 3.700 | 53,434 | +0.05(+1.37%) |
May 18, 2018 | 3.700 | 3.800 | 3.600 | 3.650 | 224,987 | +0.05(+1.39%) |
May 17, 2018 | 3.500 | 3.650 | 3.450 | 3.600 | 141,521 | +0.25(+7.46%) |
May 16, 2018 | 3.500 | 3.500 | 3.350 | 3.350 | 19,194 | -0.15(-4.29%) |
May 15, 2018 | 3.450 | 3.500 | 3.400 | 3.500 | 38,748 | +0.03(+0.91%) |
May 14, 2018 | 3.450 | 3.575 | 3.400 | 3.468 | 34,087 | +0.02(+0.53%) |
May 11, 2018 | 3.400 | 3.550 | 3.400 | 3.450 | 44,131 | +0.05(+1.47%) |
May 10, 2018 | 3.500 | 3.550 | 3.400 | 3.400 | 16,048 | -0.15(-4.23%) |
May 09, 2018 | 3.750 | 3.750 | 3.500 | 3.550 | 81,065 | -0.15(-4.05%) |
May 08, 2018 | 3.400 | 3.748 | 3.400 | 3.700 | 165,034 | +0.34(+10.02%) |
May 07, 2018 | 3.400 | 3.400 | 3.300 | 3.363 | 11,606 | +0.06(+1.91%) |
May 04, 2018 | 3.350 | 3.400 | 3.300 | 3.300 | 7,951 | -0.05(-1.49%) |
May 03, 2018 | 3.350 | 3.375 | 3.350 | 3.350 | 2,238 | +0.00(+0.00%) |
May 02, 2018 | 3.250 | 3.400 | 3.250 | 3.350 | 15,447 | +0.00(+0.00%) |