Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 3.049 | 3.049 | 3.049 | 0 | -0.07(-2.28%) | |
Aug 30, 2018 | 3.214 | 3.214 | 3.106 | 3.120 | 17,119,868 | -0.12(-3.82%) |
Aug 29, 2018 | 3.249 | 3.286 | 3.159 | 3.244 | 17,842,948 | +0.02(+0.64%) |
Aug 28, 2018 | 3.380 | 3.389 | 3.217 | 3.224 | 29,683,110 | -0.16(-4.62%) |
Aug 27, 2018 | 3.784 | 3.791 | 3.343 | 3.380 | 63,954,392 | -0.42(-11.12%) |
Aug 24, 2018 | 3.851 | 3.869 | 3.722 | 3.803 | 19,696,710 | -0.05(-1.25%) |
Aug 23, 2018 | 3.901 | 3.954 | 3.819 | 3.851 | 15,596,795 | -0.05(-1.30%) |
Aug 22, 2018 | 3.800 | 3.968 | 3.793 | 3.901 | 28,750,072 | +0.11(+2.97%) |
Aug 21, 2018 | 3.676 | 3.807 | 3.636 | 3.789 | 22,603,244 | +0.15(+4.04%) |
Aug 20, 2018 | 3.538 | 3.672 | 3.527 | 3.642 | 15,698,737 | +0.12(+3.39%) |
Aug 17, 2018 | 3.485 | 3.527 | 3.444 | 3.522 | 7,108,312 | +0.03(+0.72%) |
Aug 16, 2018 | 3.570 | 3.575 | 3.496 | 3.497 | 7,484,954 | -0.05(-1.30%) |
Aug 15, 2018 | 3.552 | 3.560 | 3.490 | 3.543 | 9,129,607 | -0.02(-0.52%) |
Aug 14, 2018 | 3.508 | 3.577 | 3.491 | 3.561 | 8,502,002 | +0.07(+1.91%) |
Aug 13, 2018 | 3.527 | 3.534 | 3.472 | 3.495 | 9,144,126 | -0.03(-0.72%) |
Aug 10, 2018 | 3.488 | 3.584 | 3.469 | 3.520 | 10,517,969 | +0.03(+0.72%) |
Aug 09, 2018 | 3.504 | 3.552 | 3.442 | 3.495 | 10,196,463 | -0.01(-0.26%) |
Aug 08, 2018 | 3.474 | 3.519 | 3.449 | 3.504 | 9,483,264 | +0.03(+0.86%) |
Aug 07, 2018 | 3.428 | 3.496 | 3.405 | 3.474 | 8,502,080 | +0.06(+1.75%) |
Aug 06, 2018 | 3.419 | 3.442 | 3.387 | 3.414 | 9,031,408 | +0.00(+0.07%) |
Aug 03, 2018 | 3.375 | 3.423 | 3.354 | 3.412 | 11,129,914 | +0.05(+1.57%) |
Aug 02, 2018 | 3.357 | 3.395 | 3.311 | 3.359 | 11,007,577 | -0.03(-0.75%) |
Aug 01, 2018 | 3.313 | 3.419 | 3.309 | 3.384 | 9,051,647 | +0.07(+2.22%) |
Jul 31, 2018 | 3.382 | 3.384 | 3.311 | 3.311 | 12,001,631 | -0.07(-1.97%) |
Jul 30, 2018 | 3.419 | 3.442 | 3.352 | 3.377 | 6,867,817 | -0.03(-0.88%) |
Jul 27, 2018 | 3.426 | 3.439 | 3.343 | 3.407 | 6,162,539 | +0.00(+0.14%) |
Jul 26, 2018 | 3.334 | 3.456 | 3.332 | 3.403 | 7,352,685 | +0.07(+2.07%) |
Jul 25, 2018 | 3.375 | 3.378 | 3.274 | 3.334 | 14,558,761 | -0.06(-1.83%) |
Jul 24, 2018 | 3.442 | 3.442 | 3.368 | 3.396 | 6,714,373 | -0.03(-0.74%) |
Jul 23, 2018 | 3.458 | 3.467 | 3.396 | 3.421 | 7,981,478 | -0.04(-1.26%) |
Jul 20, 2018 | 3.426 | 3.495 | 3.419 | 3.465 | 9,348,270 | +0.04(+1.07%) |
Jul 19, 2018 | 3.350 | 3.453 | 3.332 | 3.428 | 7,522,624 | +0.08(+2.33%) |
Jul 18, 2018 | 3.354 | 3.366 | 3.289 | 3.350 | 8,920,936 | +0.00(+0.00%) |
Jul 17, 2018 | 3.485 | 3.543 | 3.341 | 3.350 | 13,253,394 | -0.15(-4.20%) |
Jul 16, 2018 | 3.508 | 3.534 | 3.459 | 3.497 | 7,862,636 | -0.01(-0.39%) |
Jul 13, 2018 | 3.444 | 3.552 | 3.444 | 3.511 | 10,150,654 | +0.04(+1.26%) |
Jul 12, 2018 | 3.389 | 3.474 | 3.387 | 3.467 | 8,382,354 | +0.09(+2.65%) |
Jul 11, 2018 | 3.394 | 3.407 | 3.322 | 3.377 | 9,956,890 | -0.04(-1.08%) |
Jul 10, 2018 | 3.568 | 3.570 | 3.403 | 3.414 | 12,694,639 | -0.14(-3.94%) |
Jul 09, 2018 | 3.577 | 3.590 | 3.484 | 3.554 | 17,059,458 | +0.07(+2.11%) |
Jul 06, 2018 | 3.371 | 3.499 | 3.364 | 3.481 | 17,631,966 | +0.12(+3.55%) |
Jul 05, 2018 | 3.235 | 3.377 | 3.226 | 3.361 | 20,551,092 | +0.13(+4.13%) |
Jul 03, 2018 | 3.228 | 3.228 | 3.228 | 0 | -0.03(-0.78%) | |
Jul 02, 2018 | 3.352 | 3.377 | 3.224 | 3.253 | 16,204,114 | -0.09(-2.81%) |
Jun 29, 2018 | 3.444 | 3.462 | 3.334 | 3.348 | 14,802,712 | -0.07(-2.08%) |
Jun 28, 2018 | 3.352 | 3.421 | 3.329 | 3.419 | 8,292,169 | +0.06(+1.92%) |
Jun 27, 2018 | 3.446 | 3.485 | 3.350 | 3.354 | 9,817,923 | -0.09(-2.47%) |
Jun 26, 2018 | 3.490 | 3.492 | 3.375 | 3.439 | 11,740,614 | -0.03(-0.93%) |
Jun 25, 2018 | 3.541 | 3.612 | 3.433 | 3.472 | 11,685,030 | -0.09(-2.64%) |
Jun 22, 2018 | 3.573 | 3.604 | 3.472 | 3.566 | 51,762,112 | -0.00(-0.06%) |
Jun 21, 2018 | 3.632 | 3.672 | 3.559 | 3.568 | 15,503,807 | -0.04(-1.15%) |
Jun 20, 2018 | 3.626 | 3.632 | 3.520 | 3.610 | 22,476,556 | -0.01(-0.25%) |
Jun 19, 2018 | 3.527 | 3.621 | 3.469 | 3.619 | 44,134,604 | +0.13(+3.62%) |
Jun 18, 2018 | 3.205 | 3.626 | 3.072 | 3.492 | 103,526,824 | +0.28(+8.88%) |
Jun 15, 2018 | 3.299 | 2.952 | 3.207 | 57,202,052 | +0.26(+8.64%) | |
Jun 14, 2018 | 3.056 | 3.060 | 2.918 | 2.952 | 32,780,644 | -0.11(-3.60%) |
Jun 13, 2018 | 3.210 | 3.210 | 2.998 | 3.063 | 38,404,672 | -0.17(-5.12%) |
Jun 12, 2018 | 3.290 | 3.302 | 3.228 | 3.228 | 14,715,203 | -0.06(-1.68%) |
Jun 11, 2018 | 3.251 | 3.292 | 3.230 | 3.283 | 20,532,738 | +0.03(+0.99%) |
Jun 08, 2018 | 3.251 | 3.271 | 3.223 | 3.251 | 22,484,670 | +0.01(+0.28%) |
Jun 07, 2018 | 3.244 | 3.276 | 3.215 | 3.242 | 14,362,619 | +0.02(+0.49%) |
Jun 06, 2018 | 3.226 | 22,994,690 | -0.04(-1.23%) | |||
Jun 05, 2018 | 3.186 | 3.278 | 3.132 | 3.267 | 25,459,022 | +0.08(+2.53%) |
Jun 04, 2018 | 3.086 | 3.188 | 3.007 | 3.186 | 32,610,388 | +0.12(+3.79%) |