Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 3.299 | 3.299 | 3.299 | 0 | -0.06(-1.68%) | |
Aug 30, 2018 | 3.333 | 3.373 | 3.299 | 3.356 | 119,591 | +0.03(+0.88%) |
Aug 29, 2018 | 3.338 | 3.360 | 3.315 | 3.327 | 273,260 | -0.02(-0.50%) |
Aug 28, 2018 | 3.400 | 3.403 | 3.315 | 3.344 | 189,099 | -0.04(-1.33%) |
Aug 27, 2018 | 3.349 | 3.411 | 3.349 | 3.388 | 157,889 | +0.04(+1.34%) |
Aug 24, 2018 | 3.360 | 3.394 | 3.338 | 3.344 | 135,958 | -0.02(-0.67%) |
Aug 23, 2018 | 3.338 | 3.422 | 3.334 | 3.366 | 176,742 | +0.02(+0.67%) |
Aug 22, 2018 | 3.315 | 3.422 | 3.315 | 3.344 | 254,585 | +0.02(+0.68%) |
Aug 21, 2018 | 3.287 | 3.372 | 3.270 | 3.321 | 269,345 | +0.03(+0.85%) |
Aug 20, 2018 | 3.321 | 3.323 | 3.261 | 3.293 | 214,234 | -0.01(-0.17%) |
Aug 17, 2018 | 3.276 | 3.304 | 3.265 | 3.299 | 135,602 | +0.04(+1.21%) |
Aug 16, 2018 | 3.304 | 3.344 | 3.259 | 3.259 | 222,930 | -0.03(-0.85%) |
Aug 15, 2018 | 3.332 | 3.332 | 3.270 | 3.287 | 179,007 | -0.02(-0.68%) |
Aug 14, 2018 | 3.304 | 3.366 | 3.302 | 3.310 | 248,682 | +0.02(+0.68%) |
Aug 13, 2018 | 3.315 | 3.344 | 3.265 | 3.287 | 231,170 | -0.06(-1.68%) |
Aug 10, 2018 | 3.287 | 3.372 | 3.287 | 3.344 | 188,989 | +0.07(+2.06%) |
Aug 09, 2018 | 3.282 | 3.315 | 3.265 | 3.276 | 171,058 | -0.01(-0.17%) |
Aug 08, 2018 | 3.321 | 3.405 | 3.270 | 3.282 | 391,487 | -0.06(-1.85%) |
Aug 07, 2018 | 3.422 | 3.445 | 3.321 | 3.344 | 212,648 | -0.08(-2.30%) |
Aug 06, 2018 | 3.327 | 3.467 | 3.323 | 3.422 | 259,006 | +0.11(+3.40%) |
Aug 03, 2018 | 3.282 | 3.344 | 3.259 | 3.310 | 290,068 | +0.02(+0.51%) |
Aug 02, 2018 | 3.242 | 3.366 | 3.239 | 3.293 | 192,201 | +0.04(+1.21%) |
Aug 01, 2018 | 3.315 | 3.315 | 3.242 | 3.254 | 242,411 | -0.06(-1.86%) |
Jul 31, 2018 | 3.344 | 3.349 | 3.304 | 3.315 | 179,708 | -0.05(-1.50%) |
Jul 30, 2018 | 3.344 | 3.395 | 3.327 | 3.366 | 235,747 | +0.06(+1.85%) |
Jul 27, 2018 | 3.372 | 3.389 | 3.305 | 3.305 | 170,072 | -0.07(-2.15%) |
Jul 26, 2018 | 3.389 | 3.434 | 3.372 | 3.377 | 100,552 | -0.01(-0.33%) |
Jul 25, 2018 | 3.467 | 3.472 | 3.361 | 3.389 | 149,766 | -0.09(-2.57%) |
Jul 24, 2018 | 3.461 | 3.495 | 3.433 | 3.478 | 282,603 | +0.04(+1.30%) |
Jul 23, 2018 | 3.327 | 3.456 | 3.316 | 3.433 | 259,067 | +0.09(+2.68%) |
Jul 20, 2018 | 3.383 | 3.383 | 3.327 | 3.344 | 159,494 | -0.03(-0.83%) |
Jul 19, 2018 | 3.288 | 3.379 | 3.277 | 3.372 | 144,345 | +0.07(+2.03%) |
Jul 18, 2018 | 3.333 | 3.344 | 3.282 | 3.305 | 291,009 | -0.03(-0.84%) |
Jul 17, 2018 | 3.338 | 3.377 | 3.321 | 3.333 | 181,003 | -0.02(-0.50%) |
Jul 16, 2018 | 3.299 | 3.366 | 3.288 | 3.349 | 208,478 | +0.03(+1.01%) |
Jul 13, 2018 | 3.305 | 3.355 | 3.299 | 3.316 | 196,508 | +0.01(+0.34%) |
Jul 12, 2018 | 3.349 | 3.372 | 3.267 | 3.305 | 286,210 | -0.05(-1.50%) |
Jul 11, 2018 | 3.377 | 3.384 | 3.344 | 3.355 | 104,563 | -0.02(-0.66%) |
Jul 10, 2018 | 3.377 | 3.433 | 3.338 | 3.377 | 247,246 | +0.02(+0.50%) |
Jul 09, 2018 | 3.333 | 3.394 | 3.319 | 3.361 | 217,852 | +0.04(+1.18%) |
Jul 06, 2018 | 3.372 | 3.407 | 3.310 | 3.321 | 250,456 | -0.07(-1.98%) |
Jul 05, 2018 | 3.294 | 3.403 | 3.243 | 3.389 | 355,579 | +0.16(+5.03%) |
Jul 03, 2018 | 3.226 | 3.226 | 3.226 | 0 | +0.04(+1.23%) | |
Jul 02, 2018 | 3.215 | 3.238 | 3.165 | 3.187 | 433,242 | -0.05(-1.55%) |
Jun 29, 2018 | 3.266 | 3.321 | 3.165 | 3.238 | 530,711 | -0.03(-1.03%) |
Jun 28, 2018 | 3.366 | 3.417 | 3.266 | 3.271 | 450,761 | -0.14(-4.09%) |
Jun 27, 2018 | 3.405 | 3.506 | 3.405 | 3.411 | 448,670 | +0.02(+0.49%) |
Jun 26, 2018 | 3.316 | 3.433 | 3.316 | 3.394 | 298,045 | +0.06(+1.85%) |
Jun 25, 2018 | 3.411 | 3.411 | 3.327 | 3.332 | 189,083 | -0.03(-0.83%) |
Jun 22, 2018 | 3.344 | 3.461 | 3.344 | 3.360 | 415,617 | +0.03(+1.01%) |
Jun 21, 2018 | 3.494 | 3.501 | 3.288 | 3.327 | 665,733 | -0.17(-4.95%) |
Jun 20, 2018 | 3.584 | 3.606 | 3.500 | 3.500 | 402,187 | -0.10(-2.80%) |
Jun 19, 2018 | 3.567 | 3.649 | 3.519 | 3.601 | 388,975 | -0.05(-1.38%) |
Jun 18, 2018 | 3.584 | 3.673 | 3.578 | 3.651 | 180,879 | +0.07(+1.87%) |
Jun 15, 2018 | 3.612 | 3.567 | 3.584 | 253,692 | -0.03(-0.77%) | |
Jun 14, 2018 | 3.707 | 3.757 | 3.606 | 3.612 | 216,870 | -0.10(-2.56%) |
Jun 13, 2018 | 3.763 | 3.768 | 3.690 | 3.707 | 172,400 | -0.06(-1.63%) |
Jun 12, 2018 | 3.718 | 3.836 | 3.718 | 3.768 | 256,967 | +0.04(+1.20%) |
Jun 11, 2018 | 3.668 | 3.773 | 3.668 | 3.724 | 265,266 | +0.04(+1.06%) |
Jun 08, 2018 | 3.662 | 3.710 | 3.640 | 3.685 | 228,041 | +0.02(+0.61%) |
Jun 07, 2018 | 3.573 | 3.679 | 3.573 | 3.662 | 197,307 | +0.09(+2.50%) |
Jun 06, 2018 | 3.567 | 3.573 | 265,382 | -0.08(-2.14%) | ||
Jun 05, 2018 | 3.668 | 3.707 | 3.634 | 3.651 | 255,329 | -0.03(-0.76%) |
Jun 04, 2018 | 3.696 | 3.740 | 3.645 | 3.679 | 276,570 | +0.02(+0.61%) |