Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 3.493 | 3.516 | 3.487 | 3.504 | 316,285 | +0.01(+0.32%) |
Jul 30, 2018 | 3.521 | 3.521 | 3.476 | 3.493 | 418,093 | -0.02(-0.48%) |
Jul 27, 2018 | 3.510 | 3.521 | 3.493 | 3.510 | 428,806 | +0.01(+0.32%) |
Jul 26, 2018 | 3.527 | 3.532 | 3.487 | 3.499 | 714,764 | -0.02(-0.64%) |
Jul 25, 2018 | 3.527 | 3.532 | 3.504 | 3.521 | 485,388 | -0.01(-0.32%) |
Jul 24, 2018 | 3.527 | 3.538 | 3.521 | 3.532 | 354,341 | +0.03(+0.96%) |
Jul 23, 2018 | 3.516 | 3.527 | 3.487 | 3.499 | 667,788 | -0.02(-0.48%) |
Jul 20, 2018 | 3.521 | 3.532 | 3.509 | 3.516 | 404,000 | -0.01(-0.16%) |
Jul 19, 2018 | 3.493 | 3.521 | 3.493 | 3.521 | 410,946 | +0.03(+0.96%) |
Jul 18, 2018 | 3.516 | 3.532 | 3.488 | 3.488 | 853,526 | -0.04(-1.11%) |
Jul 17, 2018 | 3.510 | 3.538 | 3.504 | 3.527 | 753,455 | +0.02(+0.48%) |
Jul 16, 2018 | 3.549 | 3.556 | 3.499 | 3.510 | 737,272 | -0.04(-1.10%) |
Jul 13, 2018 | 3.527 | 3.555 | 3.527 | 3.549 | 385,471 | +0.02(+0.47%) |
Jul 12, 2018 | 3.532 | 3.544 | 3.521 | 3.532 | 281,995 | +0.01(+0.32%) |
Jul 11, 2018 | 3.560 | 3.577 | 3.510 | 3.521 | 590,089 | -0.06(-1.56%) |
Jul 10, 2018 | 3.566 | 3.577 | 3.555 | 3.577 | 241,573 | +0.01(+0.31%) |
Jul 09, 2018 | 3.555 | 3.577 | 3.544 | 3.566 | 437,632 | +0.02(+0.47%) |
Jul 06, 2018 | 3.577 | 3.577 | 3.525 | 3.549 | 894,490 | -0.02(-0.47%) |
Jul 05, 2018 | 3.560 | 3.577 | 3.555 | 3.566 | 236,145 | +0.01(+0.16%) |
Jul 03, 2018 | 3.560 | 3.560 | 3.560 | 0 | +0.00(+0.00%) | |
Jul 02, 2018 | 3.560 | 3.566 | 3.555 | 3.560 | 302,162 | +0.00(+0.00%) |
Jun 29, 2018 | 3.566 | 3.571 | 3.555 | 3.560 | 463,747 | +0.02(+0.47%) |
Jun 28, 2018 | 3.544 | 3.571 | 3.510 | 3.544 | 736,704 | -0.01(-0.31%) |
Jun 27, 2018 | 3.549 | 3.555 | 3.544 | 3.555 | 410,956 | +0.02(+0.47%) |
Jun 26, 2018 | 3.504 | 3.538 | 3.504 | 3.538 | 298,200 | +0.04(+1.12%) |
Jun 25, 2018 | 3.544 | 3.544 | 3.482 | 3.499 | 427,749 | -0.04(-1.26%) |
Jun 22, 2018 | 3.544 | 3.577 | 3.541 | 3.544 | 434,597 | +0.01(+0.32%) |
Jun 21, 2018 | 3.532 | 3.543 | 3.516 | 3.532 | 471,189 | +0.01(+0.32%) |
Jun 20, 2018 | 3.538 | 3.544 | 3.510 | 3.521 | 536,512 | -0.01(-0.16%) |
Jun 19, 2018 | 3.538 | 3.549 | 3.516 | 3.527 | 601,854 | -0.02(-0.62%) |
Jun 18, 2018 | 3.549 | 3.560 | 3.543 | 3.549 | 363,832 | -0.03(-0.77%) |
Jun 15, 2018 | 3.577 | 3.554 | 3.577 | 435,286 | +0.02(+0.62%) | |
Jun 14, 2018 | 3.543 | 3.554 | 3.538 | 3.554 | 474,411 | +0.02(+0.47%) |
Jun 13, 2018 | 3.593 | 3.593 | 3.532 | 3.538 | 648,556 | -0.04(-1.24%) |
Jun 12, 2018 | 3.599 | 3.610 | 3.578 | 3.582 | 506,623 | -0.01(-0.15%) |
Jun 11, 2018 | 3.593 | 3.599 | 3.582 | 3.588 | 962,735 | +0.03(+0.78%) |
Jun 08, 2018 | 3.577 | 3.593 | 3.554 | 3.560 | 1,130,639 | +0.03(+0.78%) |
Jun 07, 2018 | 3.532 | 3.532 | 3.527 | 3.532 | 224,152 | +0.01(+0.31%) |
Jun 06, 2018 | 3.532 | 3.521 | 295,943 | +0.01(+0.32%) | ||
Jun 05, 2018 | 3.505 | 3.510 | 3.482 | 3.510 | 447,985 | +0.02(+0.48%) |
Jun 04, 2018 | 3.505 | 3.505 | 3.494 | 3.494 | 443,882 | +0.01(+0.16%) |
Jun 01, 2018 | 3.505 | 3.510 | 3.482 | 3.488 | 412,703 | +0.00(+0.00%) |
May 31, 2018 | 3.499 | 3.499 | 3.482 | 3.488 | 303,866 | +0.01(+0.16%) |
May 30, 2018 | 3.471 | 3.499 | 3.471 | 3.482 | 497,431 | +0.02(+0.48%) |
May 29, 2018 | 3.444 | 3.482 | 3.438 | 3.466 | 502,275 | -0.02(-0.64%) |
May 25, 2018 | 3.488 | 3.488 | 3.488 | 0 | -0.02(-0.47%) | |
May 24, 2018 | 3.516 | 3.532 | 3.499 | 3.505 | 340,481 | -0.02(-0.47%) |
May 23, 2018 | 3.549 | 3.549 | 3.510 | 3.521 | 505,407 | -0.02(-0.47%) |
May 22, 2018 | 3.582 | 3.582 | 3.538 | 3.538 | 304,986 | -0.03(-0.78%) |
May 21, 2018 | 3.533 | 3.566 | 3.533 | 3.566 | 475,495 | +0.03(+0.93%) |
May 18, 2018 | 3.538 | 3.544 | 3.527 | 3.533 | 319,052 | +0.00(+0.00%) |
May 17, 2018 | 3.522 | 3.555 | 3.522 | 3.533 | 399,072 | +0.00(+0.00%) |
May 16, 2018 | 3.527 | 3.541 | 3.516 | 3.533 | 347,024 | -0.01(-0.16%) |
May 15, 2018 | 3.566 | 3.571 | 3.533 | 3.538 | 391,602 | -0.04(-1.08%) |
May 14, 2018 | 3.577 | 3.598 | 3.577 | 3.577 | 340,373 | +0.00(+0.00%) |
May 11, 2018 | 3.571 | 3.588 | 3.559 | 3.577 | 329,570 | +0.02(+0.62%) |
May 10, 2018 | 3.571 | 3.605 | 3.538 | 3.555 | 487,467 | -0.01(-0.31%) |
May 09, 2018 | 3.527 | 3.568 | 3.527 | 3.566 | 600,327 | +0.05(+1.41%) |
May 08, 2018 | 3.538 | 3.538 | 3.505 | 3.516 | 336,350 | -0.02(-0.62%) |