Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 3.747 | 3.776 | 3.717 | 3.739 | 827,119 | +0.01(+0.40%) |
Jul 30, 2018 | 3.687 | 3.754 | 3.680 | 3.724 | 748,846 | +0.04(+1.01%) |
Jul 27, 2018 | 3.680 | 3.710 | 3.665 | 3.687 | 655,719 | +0.01(+0.20%) |
Jul 26, 2018 | 3.687 | 3.717 | 3.673 | 3.680 | 554,528 | +0.00(+0.00%) |
Jul 25, 2018 | 3.673 | 3.710 | 3.665 | 3.680 | 506,645 | +0.01(+0.20%) |
Jul 24, 2018 | 3.710 | 3.710 | 3.673 | 3.673 | 505,657 | -0.02(-0.60%) |
Jul 23, 2018 | 3.710 | 3.724 | 3.695 | 3.695 | 296,702 | -0.02(-0.60%) |
Jul 20, 2018 | 3.739 | 3.747 | 3.702 | 3.717 | 386,659 | -0.01(-0.40%) |
Jul 19, 2018 | 3.710 | 3.758 | 3.702 | 3.732 | 559,732 | +0.04(+1.00%) |
Jul 18, 2018 | 3.702 | 3.710 | 3.673 | 3.695 | 404,540 | -0.01(-0.20%) |
Jul 17, 2018 | 3.724 | 3.732 | 3.695 | 3.702 | 425,984 | -0.01(-0.40%) |
Jul 16, 2018 | 3.717 | 3.724 | 3.706 | 3.717 | 242,729 | -0.01(-0.20%) |
Jul 13, 2018 | 3.724 | 3.739 | 3.717 | 3.724 | 247,115 | -0.01(-0.20%) |
Jul 12, 2018 | 3.747 | 3.747 | 3.687 | 3.732 | 491,866 | -0.01(-0.20%) |
Jul 11, 2018 | 3.724 | 3.762 | 3.721 | 3.739 | 549,672 | +0.01(+0.40%) |
Jul 10, 2018 | 3.769 | 3.769 | 3.710 | 3.724 | 646,830 | -0.03(-0.79%) |
Jul 09, 2018 | 3.776 | 3.776 | 3.769 | 3.754 | 345,660 | -0.01(-0.39%) |
Jul 06, 2018 | 3.769 | 3.791 | 3.758 | 3.769 | 346,776 | +0.00(+0.00%) |
Jul 05, 2018 | 3.762 | 3.776 | 3.732 | 3.769 | 491,725 | +0.01(+0.20%) |
Jul 03, 2018 | 3.762 | 3.762 | 3.762 | 0 | +0.04(+1.20%) | |
Jul 02, 2018 | 3.673 | 3.717 | 3.658 | 3.717 | 501,514 | +0.03(+0.80%) |
Jun 29, 2018 | 3.724 | 3.680 | 3.687 | 556,981 | -0.02(-0.60%) | |
Jun 28, 2018 | 3.658 | 3.717 | 3.635 | 3.710 | 836,664 | +0.06(+1.63%) |
Jun 27, 2018 | 3.708 | 3.722 | 3.647 | 3.650 | 1,018,189 | -0.06(-1.75%) |
Jun 26, 2018 | 3.722 | 3.744 | 3.708 | 3.715 | 781,533 | -0.01(-0.39%) |
Jun 25, 2018 | 3.751 | 3.773 | 3.715 | 3.730 | 845,964 | -0.02(-0.58%) |
Jun 22, 2018 | 3.737 | 3.751 | 3.715 | 3.751 | 1,211,193 | +0.02(+0.58%) |
Jun 21, 2018 | 3.744 | 3.744 | 3.701 | 3.730 | 656,858 | -0.01(-0.19%) |
Jun 20, 2018 | 3.708 | 3.751 | 3.708 | 3.737 | 775,278 | +0.02(+0.58%) |
Jun 19, 2018 | 3.694 | 3.722 | 3.679 | 3.715 | 694,419 | +0.02(+0.59%) |
Jun 18, 2018 | 3.643 | 3.694 | 3.636 | 3.694 | 729,644 | +0.05(+1.39%) |
Jun 15, 2018 | 3.672 | 3.629 | 3.643 | 881,425 | -0.02(-0.59%) | |
Jun 14, 2018 | 3.650 | 3.665 | 3.636 | 3.665 | 526,999 | +0.03(+0.79%) |
Jun 13, 2018 | 3.650 | 3.679 | 3.621 | 3.636 | 743,420 | -0.01(-0.40%) |
Jun 12, 2018 | 3.650 | 3.672 | 3.636 | 3.650 | 520,729 | -0.01(-0.20%) |
Jun 11, 2018 | 3.643 | 3.665 | 3.643 | 3.658 | 319,615 | +0.02(+0.60%) |
Jun 08, 2018 | 3.643 | 3.658 | 3.636 | 3.636 | 303,362 | -0.01(-0.20%) |
Jun 07, 2018 | 3.643 | 3.658 | 3.629 | 3.643 | 340,837 | +0.02(+0.60%) |
Jun 06, 2018 | 3.621 | 3.621 | 970,379 | -0.02(-0.59%) | ||
Jun 05, 2018 | 3.643 | 3.665 | 3.621 | 3.643 | 541,418 | +0.00(+0.00%) |
Jun 04, 2018 | 3.650 | 3.658 | 3.611 | 3.643 | 649,160 | -0.01(-0.20%) |
Jun 01, 2018 | 3.658 | 3.672 | 3.614 | 3.650 | 961,193 | -0.01(-0.20%) |
May 31, 2018 | 3.665 | 3.694 | 3.658 | 3.658 | 1,100,007 | -0.05(-1.36%) |
May 30, 2018 | 3.715 | 3.722 | 3.686 | 3.708 | 665,355 | -0.01(-0.19%) |
May 29, 2018 | 3.658 | 3.715 | 3.658 | 3.715 | 1,177,302 | +0.09(+2.59%) |
May 25, 2018 | 3.621 | 3.621 | 3.621 | 0 | +0.02(+0.60%) | |
May 24, 2018 | 3.607 | 3.607 | 3.578 | 3.600 | 809,169 | -0.01(-0.20%) |
May 23, 2018 | 3.557 | 3.614 | 3.542 | 3.607 | 692,215 | +0.06(+1.63%) |
May 22, 2018 | 3.528 | 3.557 | 3.520 | 3.549 | 791,449 | +0.02(+0.61%) |
May 21, 2018 | 3.506 | 3.528 | 3.484 | 3.528 | 560,493 | +0.03(+0.82%) |
May 18, 2018 | 3.492 | 3.499 | 3.477 | 3.499 | 443,149 | +0.02(+0.62%) |
May 17, 2018 | 3.470 | 3.484 | 3.463 | 3.477 | 448,925 | +0.01(+0.42%) |
May 16, 2018 | 3.463 | 3.477 | 3.448 | 3.463 | 455,544 | -0.01(-0.41%) |
May 15, 2018 | 3.463 | 3.492 | 3.463 | 3.477 | 617,210 | +0.01(+0.42%) |
May 14, 2018 | 3.456 | 3.477 | 3.456 | 3.463 | 656,937 | +0.01(+0.21%) |
May 11, 2018 | 3.441 | 3.463 | 3.441 | 3.456 | 331,850 | +0.03(+0.84%) |
May 10, 2018 | 3.448 | 3.466 | 3.427 | 3.427 | 857,739 | -0.01(-0.21%) |
May 09, 2018 | 3.441 | 3.448 | 3.412 | 3.434 | 570,680 | +0.00(+0.00%) |
May 08, 2018 | 3.506 | 3.520 | 3.434 | 3.434 | 664,795 | -0.08(-2.26%) |
May 07, 2018 | 3.499 | 3.535 | 3.492 | 3.513 | 541,727 | +0.03(+0.83%) |
May 04, 2018 | 3.427 | 3.492 | 3.427 | 3.484 | 704,035 | +0.05(+1.47%) |
May 03, 2018 | 3.383 | 3.448 | 3.355 | 3.434 | 684,303 | +0.04(+1.06%) |
May 02, 2018 | 3.434 | 3.434 | 3.391 | 3.398 | 655,892 | -0.04(-1.26%) |