Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 3.382 | 3.384 | 3.311 | 3.311 | 12,001,631 | -0.07(-1.97%) |
Jul 30, 2018 | 3.419 | 3.442 | 3.352 | 3.377 | 6,867,817 | -0.03(-0.88%) |
Jul 27, 2018 | 3.426 | 3.439 | 3.343 | 3.407 | 6,162,539 | +0.00(+0.14%) |
Jul 26, 2018 | 3.334 | 3.456 | 3.332 | 3.403 | 7,352,685 | +0.07(+2.07%) |
Jul 25, 2018 | 3.375 | 3.378 | 3.274 | 3.334 | 14,558,761 | -0.06(-1.83%) |
Jul 24, 2018 | 3.442 | 3.442 | 3.368 | 3.396 | 6,714,373 | -0.03(-0.74%) |
Jul 23, 2018 | 3.458 | 3.467 | 3.396 | 3.421 | 7,981,478 | -0.04(-1.26%) |
Jul 20, 2018 | 3.426 | 3.495 | 3.419 | 3.465 | 9,348,270 | +0.04(+1.07%) |
Jul 19, 2018 | 3.350 | 3.453 | 3.332 | 3.428 | 7,522,624 | +0.08(+2.33%) |
Jul 18, 2018 | 3.354 | 3.366 | 3.289 | 3.350 | 8,920,936 | +0.00(+0.00%) |
Jul 17, 2018 | 3.485 | 3.543 | 3.341 | 3.350 | 13,253,394 | -0.15(-4.20%) |
Jul 16, 2018 | 3.508 | 3.534 | 3.459 | 3.497 | 7,862,636 | -0.01(-0.39%) |
Jul 13, 2018 | 3.444 | 3.552 | 3.444 | 3.511 | 10,150,654 | +0.04(+1.26%) |
Jul 12, 2018 | 3.389 | 3.474 | 3.387 | 3.467 | 8,382,354 | +0.09(+2.65%) |
Jul 11, 2018 | 3.394 | 3.407 | 3.322 | 3.377 | 9,956,890 | -0.04(-1.08%) |
Jul 10, 2018 | 3.568 | 3.570 | 3.403 | 3.414 | 12,694,639 | -0.14(-3.94%) |
Jul 09, 2018 | 3.577 | 3.590 | 3.484 | 3.554 | 17,059,458 | +0.07(+2.11%) |
Jul 06, 2018 | 3.371 | 3.499 | 3.364 | 3.481 | 17,631,966 | +0.12(+3.55%) |
Jul 05, 2018 | 3.235 | 3.377 | 3.226 | 3.361 | 20,551,092 | +0.13(+4.13%) |
Jul 03, 2018 | 3.228 | 3.228 | 3.228 | 0 | -0.03(-0.78%) | |
Jul 02, 2018 | 3.352 | 3.377 | 3.224 | 3.253 | 16,204,114 | -0.09(-2.81%) |
Jun 29, 2018 | 3.444 | 3.462 | 3.334 | 3.348 | 14,802,712 | -0.07(-2.08%) |
Jun 28, 2018 | 3.352 | 3.421 | 3.329 | 3.419 | 8,292,169 | +0.06(+1.92%) |
Jun 27, 2018 | 3.446 | 3.485 | 3.350 | 3.354 | 9,817,923 | -0.09(-2.47%) |
Jun 26, 2018 | 3.490 | 3.492 | 3.375 | 3.439 | 11,740,614 | -0.03(-0.93%) |
Jun 25, 2018 | 3.541 | 3.612 | 3.433 | 3.472 | 11,685,030 | -0.09(-2.64%) |
Jun 22, 2018 | 3.573 | 3.604 | 3.472 | 3.566 | 51,762,112 | -0.00(-0.06%) |
Jun 21, 2018 | 3.632 | 3.672 | 3.559 | 3.568 | 15,503,807 | -0.04(-1.15%) |
Jun 20, 2018 | 3.626 | 3.632 | 3.520 | 3.610 | 22,476,556 | -0.01(-0.25%) |
Jun 19, 2018 | 3.527 | 3.621 | 3.469 | 3.619 | 44,134,604 | +0.13(+3.62%) |
Jun 18, 2018 | 3.205 | 3.626 | 3.072 | 3.492 | 103,526,824 | +0.28(+8.88%) |
Jun 15, 2018 | 3.299 | 2.952 | 3.207 | 57,202,052 | +0.26(+8.64%) | |
Jun 14, 2018 | 3.056 | 3.060 | 2.918 | 2.952 | 32,780,644 | -0.11(-3.60%) |
Jun 13, 2018 | 3.210 | 3.210 | 2.998 | 3.063 | 38,404,672 | -0.17(-5.12%) |
Jun 12, 2018 | 3.290 | 3.302 | 3.228 | 3.228 | 14,715,203 | -0.06(-1.68%) |
Jun 11, 2018 | 3.251 | 3.292 | 3.230 | 3.283 | 20,532,738 | +0.03(+0.99%) |
Jun 08, 2018 | 3.251 | 3.271 | 3.223 | 3.251 | 22,484,670 | +0.01(+0.28%) |
Jun 07, 2018 | 3.244 | 3.276 | 3.215 | 3.242 | 14,362,619 | +0.02(+0.49%) |
Jun 06, 2018 | 3.226 | 22,994,690 | -0.04(-1.23%) | |||
Jun 05, 2018 | 3.186 | 3.278 | 3.132 | 3.267 | 25,459,022 | +0.08(+2.53%) |
Jun 04, 2018 | 3.086 | 3.188 | 3.007 | 3.186 | 32,610,388 | +0.12(+3.79%) |
Jun 01, 2018 | 2.864 | 3.070 | 2.862 | 3.070 | 115,414,288 | +0.12(+3.94%) |
May 31, 2018 | 3.016 | 3.041 | 2.902 | 2.954 | 28,902,108 | -0.05(-1.64%) |
May 30, 2018 | 2.931 | 3.043 | 2.884 | 3.003 | 22,307,644 | +0.08(+2.84%) |
May 29, 2018 | 2.815 | 2.933 | 2.808 | 2.920 | 18,952,650 | +0.09(+3.00%) |
May 25, 2018 | 2.835 | 2.835 | 2.835 | 0 | -0.02(-0.55%) | |
May 24, 2018 | 2.815 | 2.860 | 2.786 | 2.851 | 13,752,036 | +0.00(+0.16%) |
May 23, 2018 | 2.806 | 2.853 | 2.783 | 2.846 | 14,123,178 | +0.01(+0.39%) |
May 22, 2018 | 2.860 | 2.889 | 2.806 | 2.835 | 20,296,804 | -0.02(-0.86%) |
May 21, 2018 | 2.801 | 2.883 | 2.795 | 2.860 | 22,640,022 | +0.07(+2.57%) |
May 18, 2018 | 3.027 | 3.027 | 2.742 | 2.788 | 45,751,620 | -0.26(-8.52%) |
May 17, 2018 | 3.021 | 3.081 | 3.016 | 3.047 | 13,014,795 | +0.02(+0.52%) |
May 16, 2018 | 3.077 | 3.106 | 2.983 | 3.032 | 30,099,966 | +0.01(+0.30%) |
May 15, 2018 | 2.965 | 3.045 | 2.960 | 3.023 | 16,939,232 | +0.06(+1.89%) |
May 14, 2018 | 2.839 | 3.016 | 2.821 | 2.967 | 26,401,576 | +0.12(+4.33%) |
May 11, 2018 | 2.819 | 2.873 | 2.789 | 2.844 | 24,613,870 | -0.07(-2.46%) |
May 10, 2018 | 2.900 | 2.954 | 2.882 | 2.915 | 13,937,319 | +0.02(+0.77%) |
May 09, 2018 | 2.868 | 2.900 | 2.821 | 2.893 | 16,772,675 | +0.03(+1.09%) |
May 08, 2018 | 2.873 | 2.895 | 2.808 | 2.862 | 17,157,680 | -0.02(-0.78%) |
May 07, 2018 | 2.913 | 2.915 | 2.858 | 2.884 | 13,937,498 | -0.02(-0.85%) |
May 04, 2018 | 2.871 | 2.927 | 2.851 | 2.909 | 21,914,776 | +0.04(+1.32%) |
May 03, 2018 | 3.003 | 3.018 | 2.864 | 2.871 | 22,754,918 | -0.14(-4.61%) |
May 02, 2018 | 3.101 | 3.103 | 2.987 | 3.009 | 14,220,465 | -0.09(-2.89%) |