Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 3.290 | 3.300 | 3.250 | 3.290 | 6,227 | -0.04(-1.20%) |
Jul 30, 2018 | 3.158 | 3.330 | 3.058 | 3.330 | 11,888 | +0.14(+4.39%) |
Jul 27, 2018 | 3.010 | 3.190 | 3.010 | 3.190 | 6,000 | +0.03(+0.81%) |
Jul 26, 2018 | 3.218 | 3.218 | 3.150 | 3.164 | 5,422 | -0.28(-8.01%) |
Jul 24, 2018 | 3.440 | 3.440 | 3.440 | 150 | +0.07(+2.08%) | |
Jul 23, 2018 | 3.260 | 3.390 | 3.260 | 3.370 | 631 | +0.14(+4.33%) |
Jul 20, 2018 | 3.260 | 3.360 | 3.230 | 3.230 | 2,945 | +0.02(+0.62%) |
Jul 19, 2018 | 3.196 | 3.260 | 3.189 | 3.210 | 4,970 | +0.01(+0.31%) |
Jul 18, 2018 | 3.136 | 3.200 | 3.136 | 3.200 | 2,586 | +0.02(+0.63%) |
Jul 17, 2018 | 3.199 | 3.200 | 3.172 | 3.180 | 6,974 | +0.04(+1.27%) |
Jul 16, 2018 | 3.100 | 3.190 | 3.090 | 3.140 | 10,466 | +0.05(+1.62%) |
Jul 13, 2018 | 3.120 | 3.149 | 3.090 | 3.090 | 10,014 | +0.01(+0.32%) |
Jul 12, 2018 | 3.061 | 3.080 | 3.050 | 3.080 | 2,533 | -0.10(-3.14%) |
Jul 11, 2018 | 3.160 | 3.370 | 2.984 | 3.180 | 58,006 | +0.06(+1.92%) |
Jul 10, 2018 | 3.120 | 3.155 | 3.120 | 3.120 | 2,780 | -0.05(-1.61%) |
Jul 09, 2018 | 3.200 | 3.200 | 3.171 | 3.171 | 1,312 | -0.08(-2.43%) |
Jul 06, 2018 | 3.190 | 3.350 | 3.190 | 3.250 | 13,869 | -0.12(-3.56%) |
Jul 05, 2018 | 3.160 | 3.380 | 3.110 | 3.370 | 24,332 | +0.21(+6.66%) |
Jul 03, 2018 | 3.159 | 3.159 | 3.159 | 0 | -0.13(-3.97%) | |
Jul 02, 2018 | 3.240 | 3.290 | 3.151 | 3.290 | 4,972 | +0.00(+0.00%) |
Jun 29, 2018 | 3.250 | 3.290 | 3.250 | 3.290 | 1,696 | +0.09(+2.81%) |
Jun 28, 2018 | 3.190 | 3.200 | 3.150 | 3.200 | 1,708 | -0.06(-1.84%) |
Jun 27, 2018 | 3.150 | 3.260 | 3.150 | 3.260 | 7,821 | +0.11(+3.49%) |
Jun 26, 2018 | 3.170 | 3.170 | 3.150 | 3.150 | 310 | -0.03(-0.94%) |
Jun 25, 2018 | 3.200 | 3.233 | 3.140 | 3.180 | 15,499 | -0.10(-3.05%) |
Jun 22, 2018 | 3.390 | 3.390 | 3.080 | 3.280 | 24,284 | -0.05(-1.50%) |
Jun 21, 2018 | 3.290 | 3.330 | 3.260 | 3.330 | 590 | +0.05(+1.52%) |
Jun 20, 2018 | 3.270 | 3.280 | 3.265 | 3.280 | 1,015 | +0.01(+0.31%) |
Jun 19, 2018 | 3.260 | 3.370 | 3.260 | 3.270 | 6,553 | -0.06(-1.80%) |
Jun 18, 2018 | 3.320 | 3.330 | 3.311 | 3.330 | 2,175 | -0.05(-1.48%) |
Jun 15, 2018 | 3.381 | 3.370 | 3.380 | 3,634 | +0.01(+0.30%) | |
Jun 14, 2018 | 3.310 | 3.370 | 3.280 | 3.370 | 1,785 | +0.08(+2.43%) |
Jun 13, 2018 | 3.360 | 3.360 | 3.280 | 3.290 | 833 | -0.06(-1.79%) |
Jun 12, 2018 | 3.330 | 3.350 | 3.300 | 3.350 | 8,533 | +0.04(+1.21%) |
Jun 11, 2018 | 3.400 | 3.400 | 3.270 | 3.310 | 8,291 | -0.13(-3.78%) |
Jun 08, 2018 | 3.290 | 3.440 | 3.260 | 3.440 | 5,203 | +0.04(+1.18%) |
Jun 07, 2018 | 3.377 | 3.400 | 3.200 | 3.400 | 14,964 | +0.01(+0.29%) |
Jun 06, 2018 | 3.477 | 3.530 | 3.320 | 3.390 | 14,895 | -0.09(-2.59%) |
Jun 05, 2018 | 3.555 | 3.560 | 3.480 | 3.480 | 806 | +0.03(+0.87%) |
Jun 04, 2018 | 3.490 | 3.600 | 3.440 | 3.450 | 6,348 | -0.05(-1.43%) |
Jun 01, 2018 | 3.491 | 3.510 | 3.490 | 3.500 | 7,322 | -0.01(-0.28%) |
May 31, 2018 | 3.460 | 3.541 | 3.441 | 3.510 | 2,436 | +0.03(+0.86%) |
May 30, 2018 | 3.541 | 3.583 | 3.480 | 3.480 | 1,563 | -0.11(-3.06%) |
May 29, 2018 | 3.600 | 3.610 | 3.590 | 3.590 | 462 | +0.07(+1.99%) |
May 25, 2018 | 3.520 | 3.520 | 3.520 | 0 | +0.09(+2.62%) | |
May 24, 2018 | 3.450 | 3.450 | 3.410 | 3.430 | 5,672 | -0.07(-2.00%) |
May 23, 2018 | 3.520 | 3.520 | 3.500 | 3.500 | 1,495 | -0.02(-0.57%) |
May 22, 2018 | 3.566 | 3.662 | 3.520 | 3.520 | 5,858 | -0.21(-5.63%) |
May 21, 2018 | 3.720 | 3.738 | 3.581 | 3.730 | 2,900 | +0.02(+0.54%) |
May 18, 2018 | 3.620 | 3.710 | 3.480 | 3.710 | 8,228 | +0.02(+0.54%) |
May 17, 2018 | 3.730 | 3.770 | 3.590 | 3.690 | 4,597 | -0.02(-0.54%) |
May 16, 2018 | 3.690 | 3.790 | 3.600 | 3.710 | 21,366 | +0.02(+0.54%) |
May 15, 2018 | 3.250 | 3.780 | 3.250 | 3.690 | 33,195 | +0.35(+10.48%) |
May 14, 2018 | 3.540 | 3.660 | 3.340 | 3.340 | 15,392 | -0.17(-4.84%) |
May 11, 2018 | 3.510 | 3.610 | 3.490 | 3.510 | 17,805 | +0.01(+0.29%) |
May 10, 2018 | 3.541 | 3.620 | 3.500 | 3.500 | 8,160 | -0.02(-0.57%) |
May 09, 2018 | 3.470 | 3.552 | 3.371 | 3.520 | 23,091 | +0.05(+1.44%) |
May 08, 2018 | 3.590 | 3.600 | 3.428 | 3.470 | 11,496 | -0.11(-3.07%) |
May 07, 2018 | 3.590 | 3.640 | 3.500 | 3.580 | 13,388 | -0.03(-0.83%) |
May 04, 2018 | 3.580 | 3.720 | 3.270 | 3.610 | 16,525 | +0.04(+1.12%) |
May 03, 2018 | 3.670 | 3.720 | 3.540 | 3.570 | 8,027 | -0.12(-3.25%) |
May 02, 2018 | 3.531 | 3.790 | 3.517 | 3.690 | 25,255 | +0.19(+5.43%) |