Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 3.020 | 3.220 | 2.950 | 3.180 | 2,796,925 | +0.16(+5.30%) |
Jul 30, 2018 | 3.060 | 3.160 | 3.010 | 3.020 | 1,906,878 | -0.04(-1.31%) |
Jul 27, 2018 | 3.280 | 3.310 | 3.010 | 3.060 | 2,893,300 | -0.22(-6.71%) |
Jul 26, 2018 | 3.450 | 3.680 | 3.170 | 3.280 | 6,537,424 | +0.05(+1.55%) |
Jul 25, 2018 | 3.210 | 3.279 | 3.090 | 3.230 | 2,134,849 | +0.02(+0.62%) |
Jul 24, 2018 | 3.240 | 3.290 | 3.140 | 3.210 | 1,767,387 | -0.03(-0.93%) |
Jul 23, 2018 | 3.250 | 3.250 | 3.170 | 3.240 | 1,400,448 | -0.01(-0.31%) |
Jul 20, 2018 | 3.280 | 3.300 | 3.170 | 3.250 | 1,698,401 | -0.02(-0.61%) |
Jul 19, 2018 | 3.240 | 3.340 | 3.220 | 3.270 | 782,119 | +0.03(+0.93%) |
Jul 18, 2018 | 3.220 | 3.290 | 3.170 | 3.240 | 1,164,380 | +0.03(+0.93%) |
Jul 17, 2018 | 3.240 | 3.330 | 3.150 | 3.210 | 1,670,181 | -0.02(-0.62%) |
Jul 16, 2018 | 3.400 | 3.440 | 3.220 | 3.230 | 1,527,202 | -0.19(-5.56%) |
Jul 13, 2018 | 3.500 | 3.515 | 3.410 | 3.420 | 864,344 | -0.08(-2.29%) |
Jul 12, 2018 | 3.430 | 3.535 | 3.390 | 3.500 | 1,397,253 | +0.09(+2.64%) |
Jul 11, 2018 | 3.400 | 3.420 | 3.323 | 3.410 | 993,832 | +0.00(+0.00%) |
Jul 10, 2018 | 3.460 | 3.560 | 3.410 | 3.410 | 964,783 | -0.04(-1.16%) |
Jul 09, 2018 | 3.350 | 3.500 | 3.350 | 3.450 | 1,151,635 | +0.10(+2.99%) |
Jul 06, 2018 | 3.350 | 3.400 | 3.300 | 3.350 | 1,441,637 | +0.00(+0.00%) |
Jul 05, 2018 | 3.410 | 3.435 | 3.310 | 3.350 | 1,549,528 | -0.05(-1.47%) |
Jul 03, 2018 | 3.400 | 3.400 | 3.400 | 0 | -0.07(-2.02%) | |
Jul 02, 2018 | 3.520 | 3.575 | 3.465 | 3.470 | 1,384,143 | -0.05(-1.42%) |
Jun 29, 2018 | 3.530 | 3.550 | 3.460 | 3.520 | 1,967,051 | +0.01(+0.28%) |
Jun 28, 2018 | 3.570 | 3.640 | 3.500 | 3.510 | 1,848,236 | -0.10(-2.77%) |
Jun 27, 2018 | 3.750 | 3.860 | 3.600 | 3.610 | 1,588,186 | -0.19(-5.00%) |
Jun 26, 2018 | 4.000 | 4.000 | 3.735 | 3.800 | 2,233,739 | -0.26(-6.40%) |
Jun 25, 2018 | 4.150 | 4.220 | 3.980 | 4.060 | 1,696,062 | -0.10(-2.40%) |
Jun 22, 2018 | 4.130 | 4.240 | 4.090 | 4.160 | 2,784,485 | +0.04(+0.97%) |
Jun 21, 2018 | 4.140 | 4.367 | 4.110 | 4.120 | 3,139,933 | -0.01(-0.24%) |
Jun 20, 2018 | 4.100 | 4.150 | 4.060 | 4.130 | 2,300,856 | +0.03(+0.73%) |
Jun 19, 2018 | 3.990 | 4.150 | 3.900 | 4.100 | 2,706,074 | +0.04(+0.99%) |
Jun 18, 2018 | 3.980 | 4.190 | 3.960 | 4.060 | 2,182,563 | +0.09(+2.27%) |
Jun 15, 2018 | 4.000 | 4.000 | 3.970 | 2,052,763 | -0.03(-0.75%) | |
Jun 14, 2018 | 4.070 | 4.080 | 3.780 | 4.000 | 3,296,837 | -0.05(-1.23%) |
Jun 13, 2018 | 3.960 | 4.300 | 3.900 | 4.050 | 5,585,464 | +0.09(+2.27%) |
Jun 12, 2018 | 3.800 | 4.060 | 3.540 | 3.960 | 4,690,847 | +0.15(+3.94%) |
Jun 11, 2018 | 3.450 | 3.840 | 3.415 | 3.810 | 4,246,310 | +0.33(+9.48%) |
Jun 08, 2018 | 3.260 | 3.600 | 3.220 | 3.480 | 3,141,230 | +0.20(+6.10%) |
Jun 07, 2018 | 3.180 | 3.300 | 3.120 | 3.280 | 1,603,585 | +0.09(+2.82%) |
Jun 06, 2018 | 3.255 | 3.190 | 3,048,509 | +0.14(+4.59%) | ||
Jun 05, 2018 | 3.100 | 3.110 | 2.900 | 3.050 | 3,401,710 | -0.04(-1.29%) |
Jun 04, 2018 | 3.200 | 3.200 | 3.060 | 3.090 | 2,569,479 | -0.10(-3.13%) |
Jun 01, 2018 | 3.200 | 3.320 | 3.110 | 3.190 | 3,659,100 | -0.01(-0.31%) |
May 31, 2018 | 3.270 | 3.310 | 3.180 | 3.200 | 1,316,386 | -0.06(-1.84%) |
May 30, 2018 | 3.300 | 3.320 | 3.180 | 3.260 | 1,605,628 | -0.01(-0.31%) |
May 29, 2018 | 3.300 | 3.320 | 3.160 | 3.270 | 1,963,807 | -0.03(-0.91%) |
May 25, 2018 | 3.300 | 3.300 | 3.300 | 0 | -0.10(-2.94%) | |
May 24, 2018 | 3.420 | 3.420 | 3.310 | 3.400 | 1,125,470 | -0.01(-0.29%) |
May 23, 2018 | 3.380 | 3.490 | 3.380 | 3.410 | 769,029 | +0.02(+0.59%) |
May 22, 2018 | 3.460 | 3.480 | 3.370 | 3.390 | 1,343,581 | -0.09(-2.59%) |
May 21, 2018 | 3.440 | 3.540 | 3.380 | 3.480 | 1,355,536 | +0.08(+2.35%) |
May 18, 2018 | 3.420 | 3.520 | 3.365 | 3.400 | 1,822,209 | +0.01(+0.29%) |
May 17, 2018 | 3.540 | 3.705 | 3.370 | 3.390 | 3,052,218 | -0.18(-5.04%) |
May 16, 2018 | 3.550 | 3.600 | 3.470 | 3.570 | 1,527,829 | +0.03(+0.85%) |
May 15, 2018 | 3.340 | 3.580 | 3.335 | 3.540 | 2,193,547 | +0.17(+5.04%) |
May 14, 2018 | 3.300 | 3.400 | 3.270 | 3.370 | 1,502,280 | +0.07(+2.12%) |
May 11, 2018 | 3.230 | 3.310 | 3.180 | 3.300 | 1,234,523 | +0.06(+1.85%) |
May 10, 2018 | 3.140 | 3.270 | 3.100 | 3.240 | 1,761,782 | +0.09(+2.86%) |
May 09, 2018 | 3.380 | 3.389 | 3.080 | 3.150 | 5,135,080 | -0.22(-6.53%) |
May 08, 2018 | 3.450 | 3.450 | 3.240 | 3.370 | 3,342,099 | -0.10(-2.88%) |
May 07, 2018 | 3.560 | 3.560 | 3.450 | 3.470 | 1,591,287 | -0.06(-1.70%) |
May 04, 2018 | 3.410 | 3.630 | 3.350 | 3.530 | 2,978,760 | +0.08(+2.32%) |
May 03, 2018 | 3.590 | 3.590 | 3.410 | 3.450 | 2,168,774 | -0.17(-4.70%) |
May 02, 2018 | 3.530 | 3.670 | 3.460 | 3.620 | 1,607,018 | +0.07(+1.97%) |