Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 3.621 | 3.621 | 3.621 | 0 | -0.04(-1.01%) | |
Aug 30, 2018 | 3.635 | 3.661 | 3.628 | 3.658 | 306,583 | +0.03(+0.82%) |
Aug 29, 2018 | 3.621 | 3.643 | 3.613 | 3.628 | 521,367 | +0.01(+0.41%) |
Aug 28, 2018 | 3.584 | 3.621 | 3.584 | 3.613 | 330,608 | +0.03(+0.83%) |
Aug 27, 2018 | 3.591 | 3.621 | 3.580 | 3.584 | 459,981 | -0.01(-0.21%) |
Aug 24, 2018 | 3.635 | 3.635 | 3.569 | 3.591 | 666,637 | -0.02(-0.62%) |
Aug 23, 2018 | 3.628 | 3.635 | 3.613 | 3.613 | 333,623 | -0.01(-0.41%) |
Aug 22, 2018 | 3.635 | 3.650 | 3.624 | 3.628 | 372,739 | +0.00(+0.00%) |
Aug 21, 2018 | 3.635 | 3.665 | 3.628 | 3.628 | 595,140 | +0.00(+0.00%) |
Aug 20, 2018 | 3.606 | 3.635 | 3.606 | 3.628 | 407,946 | +0.04(+1.03%) |
Aug 17, 2018 | 3.584 | 3.613 | 3.584 | 3.591 | 701,815 | +0.01(+0.21%) |
Aug 16, 2018 | 3.606 | 3.621 | 3.576 | 3.584 | 675,423 | -0.02(-0.62%) |
Aug 15, 2018 | 3.635 | 3.658 | 3.606 | 3.606 | 549,543 | -0.04(-1.22%) |
Aug 14, 2018 | 3.643 | 3.658 | 3.621 | 3.650 | 351,600 | +0.01(+0.20%) |
Aug 13, 2018 | 3.628 | 3.643 | 3.591 | 3.643 | 309,735 | +0.01(+0.41%) |
Aug 10, 2018 | 3.598 | 3.628 | 3.584 | 3.628 | 360,949 | +0.03(+0.82%) |
Aug 09, 2018 | 3.576 | 3.598 | 3.569 | 3.598 | 334,911 | +0.01(+0.41%) |
Aug 08, 2018 | 3.606 | 3.606 | 3.584 | 3.584 | 642,480 | -0.01(-0.41%) |
Aug 07, 2018 | 3.613 | 3.628 | 3.591 | 3.598 | 531,638 | -0.01(-0.21%) |
Aug 06, 2018 | 3.584 | 3.621 | 3.576 | 3.606 | 414,979 | +0.02(+0.62%) |
Aug 03, 2018 | 3.695 | 3.702 | 3.576 | 3.584 | 1,416,300 | -0.11(-3.01%) |
Aug 02, 2018 | 3.687 | 3.710 | 3.680 | 3.695 | 404,998 | +0.00(+0.00%) |
Aug 01, 2018 | 3.724 | 3.724 | 3.676 | 3.695 | 460,789 | -0.04(-1.19%) |
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%) |