Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 3.681 | 3.692 | 3.670 | 3.681 | 970,192 | +0.01(+0.31%) |
Jul 30, 2018 | 3.720 | 3.726 | 3.658 | 3.670 | 1,812,064 | -0.05(-1.21%) |
Jul 27, 2018 | 3.732 | 3.732 | 3.709 | 3.715 | 977,867 | -0.02(-0.45%) |
Jul 26, 2018 | 3.748 | 3.748 | 3.709 | 3.732 | 2,275,426 | +0.00(+0.00%) |
Jul 25, 2018 | 3.737 | 3.748 | 3.726 | 3.732 | 2,048,594 | +0.01(+0.30%) |
Jul 24, 2018 | 3.726 | 3.737 | 3.715 | 3.721 | 1,935,390 | +0.02(+0.59%) |
Jul 23, 2018 | 3.693 | 3.710 | 3.688 | 3.699 | 1,430,072 | +0.02(+0.45%) |
Jul 20, 2018 | 3.704 | 3.710 | 3.671 | 3.682 | 1,382,752 | -0.02(-0.59%) |
Jul 19, 2018 | 3.710 | 3.715 | 3.710 | 3.704 | 1,730,765 | +0.02(+0.45%) |
Jul 18, 2018 | 3.671 | 3.704 | 3.666 | 3.688 | 1,300,300 | +0.02(+0.45%) |
Jul 17, 2018 | 3.666 | 3.677 | 3.655 | 3.671 | 1,892,161 | -0.01(-0.15%) |
Jul 16, 2018 | 3.671 | 3.677 | 3.644 | 3.677 | 1,681,674 | +0.01(+0.30%) |
Jul 13, 2018 | 3.655 | 3.677 | 3.638 | 3.666 | 2,352,093 | +0.01(+0.30%) |
Jul 12, 2018 | 3.644 | 3.655 | 3.638 | 3.655 | 1,580,480 | +0.01(+0.30%) |
Jul 11, 2018 | 3.627 | 3.644 | 3.622 | 3.644 | 1,604,114 | +0.01(+0.15%) |
Jul 10, 2018 | 3.616 | 3.638 | 3.611 | 3.638 | 1,657,170 | +0.04(+1.22%) |
Jul 09, 2018 | 3.594 | 3.633 | 3.589 | 3.594 | 2,114,683 | +0.02(+0.46%) |
Jul 06, 2018 | 3.600 | 3.600 | 3.567 | 3.578 | 1,580,036 | -0.01(-0.31%) |
Jul 05, 2018 | 3.561 | 3.589 | 3.550 | 3.589 | 1,793,471 | +0.02(+0.46%) |
Jul 03, 2018 | 3.572 | 3.572 | 3.572 | 0 | +0.03(+0.93%) | |
Jul 02, 2018 | 3.506 | 3.539 | 3.502 | 3.539 | 1,228,013 | +0.02(+0.63%) |
Jun 29, 2018 | 3.512 | 3.545 | 3.512 | 3.517 | 1,568,491 | +0.02(+0.63%) |
Jun 28, 2018 | 3.517 | 3.531 | 3.490 | 3.495 | 2,279,585 | -0.03(-0.93%) |
Jun 27, 2018 | 3.572 | 3.583 | 3.517 | 3.528 | 1,821,264 | -0.03(-0.93%) |
Jun 26, 2018 | 3.578 | 3.580 | 3.550 | 3.561 | 1,452,013 | +0.00(+0.00%) |
Jun 25, 2018 | 3.605 | 3.605 | 3.550 | 3.561 | 1,420,626 | -0.05(-1.52%) |
Jun 22, 2018 | 3.622 | 3.633 | 3.611 | 3.616 | 1,060,023 | +0.02(+0.46%) |
Jun 21, 2018 | 3.611 | 3.622 | 3.594 | 3.600 | 1,318,973 | -0.01(-0.30%) |
Jun 20, 2018 | 3.633 | 3.649 | 3.611 | 3.611 | 1,917,925 | -0.02(-0.61%) |
Jun 19, 2018 | 3.611 | 3.633 | 3.605 | 3.633 | 1,327,772 | -0.01(-0.15%) |
Jun 18, 2018 | 3.627 | 3.638 | 3.619 | 3.638 | 1,333,593 | -0.01(-0.30%) |
Jun 15, 2018 | 3.666 | 3.616 | 3.649 | 1,969,575 | +0.01(+0.15%) | |
Jun 14, 2018 | 3.627 | 3.644 | 3.616 | 3.644 | 1,316,609 | +0.04(+1.07%) |
Jun 13, 2018 | 3.616 | 3.633 | 3.605 | 3.605 | 1,633,883 | +0.00(+0.00%) |
Jun 12, 2018 | 3.605 | 3.627 | 3.600 | 3.605 | 2,016,450 | +0.00(+0.00%) |
Jun 11, 2018 | 3.600 | 3.616 | 3.594 | 3.605 | 2,304,441 | +0.01(+0.31%) |
Jun 08, 2018 | 3.561 | 3.594 | 3.561 | 3.594 | 2,149,516 | +0.03(+0.77%) |
Jun 07, 2018 | 3.583 | 3.589 | 3.561 | 3.567 | 1,268,715 | -0.01(-0.31%) |
Jun 06, 2018 | 3.578 | 3.545 | 3.578 | 1,056,057 | +0.02(+0.62%) | |
Jun 05, 2018 | 3.528 | 3.556 | 3.523 | 3.556 | 1,382,774 | +0.03(+0.78%) |
Jun 04, 2018 | 3.534 | 3.539 | 3.512 | 3.528 | 2,095,764 | +0.00(+0.00%) |
Jun 01, 2018 | 3.495 | 3.539 | 3.495 | 3.528 | 2,008,897 | +0.05(+1.42%) |
May 31, 2018 | 3.490 | 3.501 | 3.479 | 3.479 | 926,523 | -0.02(-0.47%) |
May 30, 2018 | 3.479 | 3.506 | 3.473 | 3.495 | 989,975 | +0.02(+0.63%) |
May 29, 2018 | 3.484 | 3.495 | 3.457 | 3.473 | 1,513,820 | -0.03(-0.94%) |
May 25, 2018 | 3.506 | 3.506 | 3.506 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 3.528 | 3.528 | 3.490 | 3.506 | 1,537,637 | -0.02(-0.47%) |
May 23, 2018 | 3.512 | 3.523 | 3.495 | 3.523 | 1,044,999 | +0.01(+0.16%) |
May 22, 2018 | 3.539 | 3.539 | 3.512 | 3.517 | 1,238,380 | -0.01(-0.16%) |
May 21, 2018 | 3.501 | 3.523 | 3.501 | 3.523 | 1,271,380 | +0.03(+0.94%) |
May 18, 2018 | 3.495 | 3.506 | 3.490 | 3.490 | 1,148,203 | -0.01(-0.31%) |
May 17, 2018 | 3.490 | 3.501 | 3.484 | 3.501 | 1,081,914 | +0.02(+0.47%) |
May 16, 2018 | 3.473 | 3.495 | 3.473 | 3.484 | 1,172,376 | +0.01(+0.32%) |
May 15, 2018 | 3.473 | 3.473 | 3.451 | 3.473 | 850,102 | -0.01(-0.32%) |
May 14, 2018 | 3.479 | 3.495 | 3.473 | 3.484 | 1,186,593 | +0.01(+0.16%) |
May 11, 2018 | 3.473 | 3.484 | 3.469 | 3.479 | 758,986 | +0.02(+0.48%) |
May 10, 2018 | 3.457 | 3.473 | 3.457 | 3.462 | 937,129 | +0.02(+0.48%) |
May 09, 2018 | 3.429 | 3.451 | 3.424 | 3.446 | 1,344,724 | +0.03(+0.80%) |
May 08, 2018 | 3.429 | 3.429 | 3.407 | 3.418 | 1,114,228 | -0.01(-0.16%) |
May 07, 2018 | 3.418 | 3.429 | 3.410 | 3.424 | 988,854 | +0.02(+0.48%) |
May 04, 2018 | 3.363 | 3.424 | 3.352 | 3.407 | 1,337,043 | +0.03(+0.98%) |
May 03, 2018 | 3.402 | 3.402 | 3.352 | 3.374 | 1,231,758 | -0.03(-0.97%) |
May 02, 2018 | 3.429 | 3.429 | 3.396 | 3.407 | 1,067,657 | -0.01(-0.32%) |