Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 3.200 | 3.290 | 3.150 | 3.210 | 55,532 | +0.05(+1.58%) |
Jul 30, 2018 | 3.150 | 3.265 | 3.130 | 3.160 | 83,371 | +0.02(+0.64%) |
Jul 27, 2018 | 3.200 | 3.220 | 3.090 | 3.140 | 70,300 | -0.06(-1.88%) |
Jul 26, 2018 | 3.280 | 3.295 | 3.180 | 3.200 | 53,974 | -0.06(-1.84%) |
Jul 25, 2018 | 3.270 | 3.270 | 3.170 | 3.260 | 41,386 | +0.01(+0.31%) |
Jul 24, 2018 | 3.330 | 3.330 | 3.150 | 3.250 | 90,952 | -0.08(-2.40%) |
Jul 23, 2018 | 3.300 | 3.350 | 3.150 | 3.330 | 104,282 | +0.01(+0.30%) |
Jul 20, 2018 | 3.380 | 3.420 | 3.290 | 3.320 | 80,455 | -0.07(-2.06%) |
Jul 19, 2018 | 3.390 | 3.420 | 3.330 | 3.390 | 63,385 | +0.00(+0.00%) |
Jul 18, 2018 | 3.410 | 3.440 | 3.330 | 3.390 | 130,452 | -0.05(-1.45%) |
Jul 17, 2018 | 3.380 | 3.450 | 3.380 | 3.440 | 57,470 | +0.07(+2.08%) |
Jul 16, 2018 | 3.350 | 3.469 | 3.330 | 3.370 | 70,061 | -0.01(-0.30%) |
Jul 13, 2018 | 3.350 | 3.400 | 3.350 | 3.380 | 40,064 | -0.02(-0.59%) |
Jul 12, 2018 | 3.390 | 3.541 | 3.350 | 3.400 | 119,778 | +0.04(+1.19%) |
Jul 11, 2018 | 3.400 | 3.440 | 3.310 | 3.360 | 76,635 | -0.04(-1.18%) |
Jul 10, 2018 | 3.520 | 3.555 | 3.350 | 3.400 | 155,101 | -0.13(-3.68%) |
Jul 09, 2018 | 3.650 | 3.650 | 3.500 | 3.530 | 94,325 | -0.12(-3.29%) |
Jul 06, 2018 | 3.610 | 3.800 | 3.540 | 3.650 | 141,495 | +0.04(+1.11%) |
Jul 05, 2018 | 3.740 | 3.740 | 3.520 | 3.610 | 126,065 | +0.05(+1.40%) |
Jul 03, 2018 | 3.560 | 3.560 | 3.560 | 0 | -0.14(-3.78%) | |
Jul 02, 2018 | 3.360 | 3.710 | 3.310 | 3.700 | 308,374 | +0.34(+10.12%) |
Jun 29, 2018 | 3.410 | 3.430 | 3.330 | 3.360 | 61,805 | -0.07(-2.04%) |
Jun 28, 2018 | 3.420 | 3.450 | 3.340 | 3.430 | 42,082 | +0.02(+0.59%) |
Jun 27, 2018 | 3.540 | 3.620 | 3.330 | 3.410 | 90,568 | -0.17(-4.75%) |
Jun 26, 2018 | 3.540 | 3.677 | 3.470 | 3.580 | 109,779 | +0.03(+0.85%) |
Jun 25, 2018 | 3.780 | 3.780 | 3.370 | 3.550 | 228,159 | -0.34(-8.74%) |
Jun 22, 2018 | 3.300 | 3.900 | 3.110 | 3.890 | 662,654 | +0.64(+19.69%) |
Jun 21, 2018 | 3.120 | 3.260 | 3.120 | 3.250 | 88,606 | +0.13(+4.17%) |
Jun 20, 2018 | 3.250 | 3.350 | 3.090 | 3.120 | 188,846 | -0.23(-6.87%) |
Jun 19, 2018 | 3.370 | 3.390 | 3.300 | 3.350 | 109,708 | -0.04(-1.18%) |
Jun 18, 2018 | 3.300 | 3.400 | 3.300 | 3.390 | 86,607 | -0.01(-0.29%) |
Jun 15, 2018 | 3.430 | 3.430 | 3.400 | 79,382 | -0.03(-0.87%) | |
Jun 14, 2018 | 3.450 | 3.509 | 3.350 | 3.430 | 93,016 | -0.01(-0.29%) |
Jun 13, 2018 | 3.570 | 3.570 | 3.400 | 3.440 | 69,896 | +0.00(+0.00%) |
Jun 12, 2018 | 3.470 | 3.630 | 3.440 | 3.440 | 94,397 | -0.05(-1.43%) |
Jun 11, 2018 | 3.560 | 3.560 | 3.420 | 3.490 | 101,971 | -0.04(-1.13%) |
Jun 08, 2018 | 3.700 | 3.800 | 3.500 | 3.530 | 214,776 | -0.15(-4.08%) |
Jun 07, 2018 | 3.540 | 3.770 | 3.500 | 3.680 | 141,912 | +0.15(+4.25%) |
Jun 06, 2018 | 3.350 | 3.560 | 3.340 | 3.530 | 156,597 | +0.15(+4.44%) |
Jun 05, 2018 | 3.460 | 3.507 | 3.270 | 3.380 | 151,957 | -0.10(-2.87%) |
Jun 04, 2018 | 3.530 | 3.620 | 3.470 | 3.480 | 82,368 | -0.06(-1.69%) |
Jun 01, 2018 | 3.530 | 3.600 | 3.500 | 3.540 | 79,820 | +0.02(+0.57%) |
May 31, 2018 | 3.610 | 3.650 | 3.500 | 3.520 | 83,346 | -0.06(-1.68%) |
May 30, 2018 | 3.610 | 3.700 | 3.560 | 3.580 | 45,856 | -0.04(-1.10%) |
May 29, 2018 | 3.640 | 3.700 | 3.550 | 3.620 | 42,467 | -0.03(-0.82%) |
May 25, 2018 | 3.650 | 3.650 | 3.650 | 0 | -0.07(-1.88%) | |
May 24, 2018 | 3.700 | 3.790 | 3.600 | 3.720 | 100,703 | -0.06(-1.59%) |
May 23, 2018 | 3.790 | 3.858 | 3.730 | 3.780 | 55,844 | +0.01(+0.27%) |
May 22, 2018 | 3.640 | 3.880 | 3.520 | 3.770 | 263,464 | +0.12(+3.29%) |
May 21, 2018 | 3.760 | 3.800 | 3.570 | 3.650 | 137,831 | -0.13(-3.44%) |
May 18, 2018 | 3.860 | 3.880 | 3.720 | 3.780 | 104,164 | -0.04(-1.05%) |
May 17, 2018 | 3.790 | 3.939 | 3.720 | 3.820 | 106,143 | +0.00(+0.00%) |
May 16, 2018 | 3.950 | 3.990 | 3.800 | 3.820 | 106,527 | -0.10(-2.55%) |
May 15, 2018 | 3.930 | 4.050 | 3.880 | 3.920 | 128,756 | -0.02(-0.51%) |
May 14, 2018 | 4.120 | 4.150 | 3.940 | 3.940 | 88,510 | -0.15(-3.67%) |
May 11, 2018 | 4.300 | 4.300 | 4.080 | 4.090 | 87,635 | -0.18(-4.22%) |
May 10, 2018 | 4.230 | 4.340 | 4.205 | 4.270 | 57,456 | +0.04(+0.95%) |
May 09, 2018 | 4.160 | 4.300 | 4.150 | 4.230 | 148,717 | -0.07(-1.63%) |
May 08, 2018 | 4.340 | 4.350 | 4.190 | 4.300 | 136,264 | +0.02(+0.47%) |
May 07, 2018 | 4.050 | 4.350 | 4.020 | 4.280 | 271,535 | +0.23(+5.68%) |
May 04, 2018 | 4.030 | 4.070 | 4.000 | 4.050 | 51,106 | +0.05(+1.25%) |
May 03, 2018 | 4.040 | 4.090 | 3.970 | 4.000 | 24,489 | -0.06(-1.48%) |
May 02, 2018 | 3.970 | 4.080 | 3.950 | 4.060 | 133,687 | +0.04(+1.00%) |