Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 3.345 | 3.350 | 3.306 | 3.317 | 179,636 | -0.05(-1.50%) |
Jul 30, 2018 | 3.345 | 3.396 | 3.328 | 3.367 | 235,652 | +0.06(+1.85%) |
Jul 27, 2018 | 3.373 | 3.390 | 3.306 | 3.306 | 170,004 | -0.07(-2.15%) |
Jul 26, 2018 | 3.390 | 3.436 | 3.373 | 3.379 | 100,511 | -0.01(-0.33%) |
Jul 25, 2018 | 3.468 | 3.474 | 3.362 | 3.390 | 149,705 | -0.09(-2.57%) |
Jul 24, 2018 | 3.463 | 3.496 | 3.435 | 3.479 | 282,489 | +0.04(+1.30%) |
Jul 23, 2018 | 3.328 | 3.457 | 3.317 | 3.435 | 258,962 | +0.09(+2.68%) |
Jul 20, 2018 | 3.384 | 3.385 | 3.328 | 3.345 | 159,430 | -0.03(-0.83%) |
Jul 19, 2018 | 3.289 | 3.380 | 3.278 | 3.373 | 144,287 | +0.07(+2.03%) |
Jul 18, 2018 | 3.334 | 3.345 | 3.284 | 3.306 | 290,891 | -0.03(-0.84%) |
Jul 17, 2018 | 3.340 | 3.379 | 3.323 | 3.334 | 180,930 | -0.02(-0.50%) |
Jul 16, 2018 | 3.300 | 3.368 | 3.289 | 3.351 | 208,393 | +0.03(+1.01%) |
Jul 13, 2018 | 3.306 | 3.356 | 3.300 | 3.317 | 196,429 | +0.01(+0.34%) |
Jul 12, 2018 | 3.351 | 3.373 | 3.268 | 3.306 | 286,095 | -0.05(-1.50%) |
Jul 11, 2018 | 3.379 | 3.385 | 3.345 | 3.356 | 104,521 | -0.02(-0.66%) |
Jul 10, 2018 | 3.379 | 3.435 | 3.340 | 3.379 | 247,146 | +0.02(+0.50%) |
Jul 09, 2018 | 3.334 | 3.396 | 3.320 | 3.362 | 217,764 | +0.04(+1.18%) |
Jul 06, 2018 | 3.373 | 3.409 | 3.312 | 3.323 | 250,355 | -0.07(-1.98%) |
Jul 05, 2018 | 3.295 | 3.404 | 3.244 | 3.390 | 355,436 | +0.16(+5.03%) |
Jul 03, 2018 | 3.228 | 3.228 | 3.228 | 0 | +0.04(+1.23%) | |
Jul 02, 2018 | 3.217 | 3.239 | 3.166 | 3.189 | 433,067 | -0.05(-1.55%) |
Jun 29, 2018 | 3.267 | 3.323 | 3.166 | 3.239 | 530,497 | -0.03(-1.03%) |
Jun 28, 2018 | 3.368 | 3.418 | 3.267 | 3.272 | 450,579 | -0.14(-4.09%) |
Jun 27, 2018 | 3.406 | 3.507 | 3.406 | 3.412 | 448,489 | +0.02(+0.49%) |
Jun 26, 2018 | 3.317 | 3.434 | 3.317 | 3.395 | 297,924 | +0.06(+1.85%) |
Jun 25, 2018 | 3.412 | 3.412 | 3.328 | 3.334 | 189,007 | -0.03(-0.83%) |
Jun 22, 2018 | 3.345 | 3.462 | 3.345 | 3.362 | 415,450 | +0.03(+1.01%) |
Jun 21, 2018 | 3.496 | 3.502 | 3.289 | 3.328 | 665,465 | -0.17(-4.95%) |
Jun 20, 2018 | 3.585 | 3.608 | 3.501 | 3.501 | 402,025 | -0.10(-2.80%) |
Jun 19, 2018 | 3.569 | 3.650 | 3.521 | 3.602 | 388,818 | -0.05(-1.38%) |
Jun 18, 2018 | 3.585 | 3.675 | 3.580 | 3.653 | 180,806 | +0.07(+1.87%) |
Jun 15, 2018 | 3.613 | 3.569 | 3.585 | 253,590 | -0.03(-0.77%) | |
Jun 14, 2018 | 3.708 | 3.759 | 3.608 | 3.613 | 216,783 | -0.10(-2.56%) |
Jun 13, 2018 | 3.764 | 3.770 | 3.692 | 3.708 | 172,330 | -0.06(-1.63%) |
Jun 12, 2018 | 3.720 | 3.837 | 3.720 | 3.770 | 256,864 | +0.04(+1.20%) |
Jun 11, 2018 | 3.669 | 3.775 | 3.669 | 3.725 | 265,159 | +0.04(+1.06%) |
Jun 08, 2018 | 3.664 | 3.711 | 3.641 | 3.686 | 227,949 | +0.02(+0.61%) |
Jun 07, 2018 | 3.574 | 3.680 | 3.574 | 3.664 | 197,227 | +0.09(+2.50%) |
Jun 06, 2018 | 3.569 | 3.574 | 265,275 | -0.08(-2.14%) | ||
Jun 05, 2018 | 3.669 | 3.708 | 3.636 | 3.653 | 255,226 | -0.03(-0.76%) |
Jun 04, 2018 | 3.697 | 3.742 | 3.647 | 3.680 | 276,458 | +0.02(+0.61%) |
Jun 01, 2018 | 3.658 | 3.669 | 3.624 | 3.658 | 285,324 | -0.02(-0.61%) |
May 31, 2018 | 3.703 | 3.736 | 3.658 | 3.680 | 283,756 | -0.01(-0.30%) |
May 30, 2018 | 3.619 | 3.736 | 3.602 | 3.692 | 217,887 | +0.10(+2.88%) |
May 29, 2018 | 3.549 | 3.594 | 3.530 | 3.588 | 205,440 | +0.03(+0.78%) |
May 25, 2018 | 3.561 | 3.561 | 3.561 | 0 | -0.01(-0.16%) | |
May 24, 2018 | 3.561 | 3.628 | 3.538 | 3.566 | 219,967 | +0.00(+0.00%) |
May 23, 2018 | 3.633 | 3.644 | 3.527 | 3.566 | 570,366 | -0.11(-3.04%) |
May 22, 2018 | 3.801 | 3.823 | 3.650 | 3.678 | 455,624 | -0.12(-3.23%) |
May 21, 2018 | 3.873 | 3.907 | 3.789 | 3.801 | 562,519 | -0.05(-1.30%) |
May 18, 2018 | 4.046 | 4.074 | 3.851 | 3.851 | 413,597 | -0.20(-4.83%) |
May 17, 2018 | 3.923 | 4.085 | 3.912 | 4.046 | 416,640 | +0.13(+3.20%) |
May 16, 2018 | 3.895 | 3.923 | 3.890 | 3.921 | 141,302 | +0.03(+0.64%) |
May 15, 2018 | 3.912 | 3.923 | 3.848 | 3.895 | 341,658 | -0.03(-0.71%) |
May 14, 2018 | 3.879 | 3.929 | 3.874 | 3.923 | 229,198 | +0.07(+1.88%) |
May 11, 2018 | 3.845 | 3.895 | 3.834 | 3.851 | 193,573 | +0.01(+0.15%) |
May 10, 2018 | 3.862 | 3.912 | 3.828 | 3.845 | 197,212 | -0.02(-0.43%) |
May 09, 2018 | 3.879 | 3.934 | 3.856 | 3.862 | 247,226 | -0.01(-0.14%) |
May 08, 2018 | 3.862 | 3.901 | 3.805 | 3.867 | 326,839 | -0.01(-0.29%) |
May 07, 2018 | 3.856 | 3.968 | 3.851 | 3.879 | 407,356 | +0.02(+0.58%) |
May 04, 2018 | 3.851 | 3.929 | 3.834 | 3.856 | 236,215 | +0.00(+0.00%) |
May 03, 2018 | 3.934 | 3.934 | 3.840 | 3.856 | 166,702 | -0.08(-2.12%) |
May 02, 2018 | 3.879 | 3.957 | 3.879 | 3.940 | 232,537 | +0.06(+1.58%) |