Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 3.660 | 3.660 | 3.599 | 3.629 | 1,155,271 | -0.01(-0.17%) |
Jul 30, 2018 | 3.629 | 3.641 | 3.599 | 3.635 | 916,110 | +0.01(+0.17%) |
Jul 27, 2018 | 3.617 | 3.654 | 3.599 | 3.629 | 1,480,095 | +0.01(+0.17%) |
Jul 26, 2018 | 3.599 | 3.635 | 3.584 | 3.623 | 1,034,955 | +0.02(+0.68%) |
Jul 25, 2018 | 3.593 | 3.606 | 3.558 | 3.599 | 823,699 | +0.02(+0.68%) |
Jul 24, 2018 | 3.599 | 3.599 | 3.538 | 3.574 | 1,084,894 | +0.01(+0.17%) |
Jul 23, 2018 | 3.599 | 3.623 | 3.556 | 3.568 | 970,572 | -0.01(-0.34%) |
Jul 20, 2018 | 3.580 | 3.623 | 3.568 | 3.580 | 928,374 | +0.01(+0.34%) |
Jul 19, 2018 | 3.635 | 3.648 | 3.562 | 3.568 | 988,921 | -0.07(-1.85%) |
Jul 18, 2018 | 3.544 | 3.635 | 3.538 | 3.635 | 2,068,799 | +0.10(+2.76%) |
Jul 17, 2018 | 3.489 | 3.550 | 3.476 | 3.538 | 1,618,985 | +0.05(+1.40%) |
Jul 16, 2018 | 3.465 | 3.489 | 3.452 | 3.489 | 898,536 | +0.02(+0.70%) |
Jul 13, 2018 | 3.458 | 3.492 | 3.458 | 3.465 | 979,169 | +0.00(+0.00%) |
Jul 12, 2018 | 3.477 | 3.483 | 3.452 | 3.465 | 951,373 | -0.01(-0.18%) |
Jul 11, 2018 | 3.452 | 3.481 | 3.446 | 3.471 | 733,672 | +0.01(+0.35%) |
Jul 10, 2018 | 3.477 | 3.489 | 3.431 | 3.458 | 946,608 | -0.02(-0.70%) |
Jul 09, 2018 | 3.458 | 3.501 | 3.458 | 3.483 | 1,513,934 | +0.04(+1.24%) |
Jul 06, 2018 | 3.428 | 3.474 | 3.416 | 3.440 | 1,354,472 | -0.01(-0.18%) |
Jul 05, 2018 | 3.458 | 3.458 | 3.416 | 3.446 | 730,722 | -0.01(-0.18%) |
Jul 03, 2018 | 3.452 | 3.452 | 3.452 | 0 | +0.05(+1.62%) | |
Jul 02, 2018 | 3.404 | 3.413 | 3.379 | 3.397 | 638,428 | +0.00(+0.00%) |
Jun 29, 2018 | 3.379 | 3.416 | 3.361 | 3.397 | 1,128,873 | +0.04(+1.09%) |
Jun 28, 2018 | 3.373 | 3.391 | 3.355 | 3.361 | 1,098,628 | -0.01(-0.18%) |
Jun 27, 2018 | 3.373 | 3.397 | 3.367 | 3.367 | 1,197,385 | -0.01(-0.18%) |
Jun 26, 2018 | 3.373 | 3.385 | 3.358 | 3.373 | 1,095,713 | +0.01(+0.18%) |
Jun 25, 2018 | 3.385 | 3.416 | 3.361 | 3.367 | 1,574,883 | -0.02(-0.72%) |
Jun 22, 2018 | 3.404 | 3.434 | 3.385 | 3.391 | 1,712,784 | +0.01(+0.18%) |
Jun 21, 2018 | 3.428 | 3.440 | 3.385 | 3.385 | 1,006,229 | -0.04(-1.07%) |
Jun 20, 2018 | 3.416 | 3.458 | 3.416 | 3.422 | 916,359 | +0.02(+0.54%) |
Jun 19, 2018 | 3.427 | 3.445 | 3.398 | 3.404 | 1,934,090 | -0.01(-0.35%) |
Jun 18, 2018 | 3.410 | 3.436 | 3.398 | 3.415 | 1,134,094 | +0.02(+0.52%) |
Jun 15, 2018 | 3.410 | 3.410 | 3.398 | 959,228 | -0.01(-0.35%) | |
Jun 14, 2018 | 3.398 | 3.410 | 3.398 | 3.410 | 752,618 | +0.02(+0.53%) |
Jun 13, 2018 | 3.415 | 3.418 | 3.392 | 3.392 | 588,165 | -0.02(-0.70%) |
Jun 12, 2018 | 3.410 | 3.418 | 3.404 | 3.415 | 798,652 | +0.01(+0.17%) |
Jun 11, 2018 | 3.439 | 3.439 | 3.392 | 3.410 | 1,623,483 | -0.04(-1.03%) |
Jun 08, 2018 | 3.427 | 3.475 | 3.427 | 3.445 | 815,989 | +0.01(+0.17%) |
Jun 07, 2018 | 3.415 | 3.445 | 3.415 | 3.439 | 682,213 | +0.01(+0.43%) |
Jun 06, 2018 | 3.404 | 3.427 | 3.403 | 3.424 | 693,577 | +0.01(+0.44%) |
Jun 05, 2018 | 3.415 | 3.427 | 3.398 | 3.410 | 846,939 | -0.02(-0.52%) |
Jun 04, 2018 | 3.415 | 3.427 | 3.398 | 3.427 | 1,054,073 | +0.02(+0.52%) |
Jun 01, 2018 | 3.386 | 3.415 | 3.374 | 3.410 | 1,276,653 | +0.03(+0.88%) |
May 31, 2018 | 3.410 | 3.414 | 3.374 | 3.380 | 1,268,149 | -0.03(-0.87%) |
May 30, 2018 | 3.427 | 3.427 | 3.404 | 3.410 | 1,065,517 | -0.01(-0.35%) |
May 29, 2018 | 3.398 | 3.424 | 3.374 | 3.421 | 1,381,263 | +0.02(+0.52%) |
May 25, 2018 | 3.404 | 3.404 | 3.404 | 0 | +0.01(+0.35%) | |
May 24, 2018 | 3.398 | 3.404 | 3.350 | 3.392 | 1,476,453 | -0.01(-0.35%) |
May 23, 2018 | 3.362 | 3.410 | 3.338 | 3.404 | 1,566,028 | +0.03(+0.88%) |
May 22, 2018 | 3.285 | 3.398 | 3.285 | 3.374 | 2,155,956 | +0.08(+2.34%) |
May 21, 2018 | 3.326 | 3.338 | 3.291 | 3.297 | 3,102,747 | -0.06(-1.77%) |
May 18, 2018 | 3.350 | 3.404 | 3.303 | 3.356 | 2,596,680 | +0.01(+0.18%) |
May 17, 2018 | 3.320 | 3.350 | 3.317 | 3.350 | 926,684 | +0.03(+0.89%) |
May 16, 2018 | 3.309 | 3.326 | 3.303 | 3.320 | 710,499 | +0.01(+0.18%) |
May 15, 2018 | 3.326 | 3.326 | 3.303 | 3.314 | 777,088 | -0.01(-0.18%) |
May 14, 2018 | 3.255 | 3.320 | 3.243 | 3.320 | 1,539,509 | +0.07(+2.01%) |
May 11, 2018 | 3.249 | 3.255 | 3.225 | 3.255 | 1,167,389 | +0.00(+0.00%) |
May 10, 2018 | 3.231 | 3.255 | 3.227 | 3.255 | 904,889 | +0.03(+0.92%) |
May 09, 2018 | 3.225 | 3.237 | 3.211 | 3.225 | 649,319 | +0.01(+0.18%) |
May 08, 2018 | 3.208 | 3.236 | 3.202 | 3.219 | 768,067 | +0.01(+0.37%) |
May 07, 2018 | 3.208 | 3.219 | 3.196 | 3.208 | 843,767 | +0.01(+0.19%) |
May 04, 2018 | 3.172 | 3.213 | 3.160 | 3.202 | 1,538,976 | +0.03(+0.94%) |
May 03, 2018 | 3.166 | 3.188 | 3.166 | 3.172 | 548,974 | +0.00(+0.00%) |
May 02, 2018 | 3.190 | 3.196 | 3.172 | 3.172 | 574,050 | -0.01(-0.37%) |