Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 3.532 | 3.532 | 3.532 | 0 | +0.05(+1.44%) | |
Aug 30, 2018 | 3.457 | 3.491 | 3.424 | 3.482 | 13,445 | +0.00(+0.00%) |
Aug 29, 2018 | 3.465 | 3.499 | 3.382 | 3.482 | 35,118 | +0.02(+0.56%) |
Aug 28, 2018 | 3.228 | 3.465 | 3.228 | 3.463 | 76,953 | +0.14(+4.19%) |
Aug 27, 2018 | 3.374 | 3.374 | 3.209 | 3.324 | 7,421 | -0.06(-1.73%) |
Aug 24, 2018 | 3.207 | 3.407 | 3.207 | 3.382 | 36,045 | -0.01(-0.37%) |
Aug 23, 2018 | 3.257 | 3.407 | 3.190 | 3.394 | 32,111 | +0.04(+1.12%) |
Aug 22, 2018 | 3.357 | 3.357 | 3.307 | 3.357 | 10,050 | +0.00(+0.00%) |
Aug 21, 2018 | 3.298 | 3.424 | 3.273 | 3.357 | 65,192 | +0.06(+1.79%) |
Aug 20, 2018 | 3.098 | 3.340 | 3.090 | 3.298 | 31,093 | +0.17(+5.31%) |
Aug 17, 2018 | 3.223 | 3.223 | 3.081 | 3.131 | 17,723 | -0.13(-3.85%) |
Aug 16, 2018 | 3.215 | 3.290 | 3.182 | 3.257 | 12,596 | +0.07(+2.09%) |
Aug 15, 2018 | 3.165 | 3.207 | 3.148 | 3.190 | 42,123 | -0.01(-0.43%) |
Aug 14, 2018 | 3.092 | 3.207 | 3.092 | 3.204 | 12,805 | +0.03(+0.96%) |
Aug 13, 2018 | 3.173 | 3.241 | 3.040 | 3.173 | 43,594 | -0.03(-1.04%) |
Aug 10, 2018 | 3.207 | 3.273 | 3.131 | 3.207 | 34,009 | -0.05(-1.41%) |
Aug 09, 2018 | 3.340 | 3.532 | 3.215 | 3.253 | 96,777 | -0.44(-11.88%) |
Aug 08, 2018 | 3.632 | 3.733 | 3.632 | 3.691 | 99,290 | +0.02(+0.45%) |
Aug 07, 2018 | 3.649 | 3.691 | 3.566 | 3.674 | 155,027 | +0.02(+0.46%) |
Aug 06, 2018 | 3.724 | 3.724 | 3.574 | 3.658 | 62,354 | -0.06(-1.57%) |
Aug 03, 2018 | 3.624 | 3.716 | 3.624 | 3.716 | 41,913 | +0.12(+3.21%) |
Aug 02, 2018 | 3.465 | 3.624 | 3.465 | 3.600 | 69,600 | +0.13(+3.83%) |
Aug 01, 2018 | 3.465 | 3.480 | 3.390 | 3.468 | 53,884 | +0.04(+1.03%) |
Jul 31, 2018 | 3.499 | 3.532 | 3.424 | 3.432 | 27,222 | +0.00(+0.00%) |
Jul 30, 2018 | 3.440 | 3.499 | 3.424 | 3.432 | 29,828 | +0.00(+0.00%) |
Jul 27, 2018 | 3.432 | 3.440 | 3.424 | 3.432 | 7,065 | +0.01(+0.24%) |
Jul 26, 2018 | 3.340 | 3.424 | 3.340 | 3.424 | 49,431 | +0.08(+2.50%) |
Jul 25, 2018 | 3.374 | 3.374 | 3.340 | 3.340 | 15,118 | -0.04(-1.11%) |
Jul 24, 2018 | 3.415 | 3.415 | 3.374 | 3.378 | 33,260 | +0.00(+0.12%) |
Jul 23, 2018 | 3.424 | 3.424 | 3.365 | 3.374 | 18,616 | -0.01(-0.25%) |
Jul 20, 2018 | 3.415 | 3.441 | 3.374 | 3.382 | 31,449 | -0.05(-1.46%) |
Jul 19, 2018 | 3.465 | 3.491 | 3.390 | 3.432 | 38,838 | +0.05(+1.48%) |
Jul 18, 2018 | 3.421 | 3.421 | 3.357 | 3.382 | 17,083 | -0.03(-0.74%) |
Jul 17, 2018 | 3.424 | 3.465 | 3.349 | 3.407 | 27,837 | +0.01(+0.25%) |
Jul 16, 2018 | 3.374 | 3.535 | 3.357 | 3.398 | 128,941 | +0.01(+0.24%) |
Jul 13, 2018 | 3.407 | 3.496 | 3.374 | 3.390 | 15,326 | -0.04(-1.22%) |
Jul 12, 2018 | 3.427 | 3.434 | 3.374 | 3.432 | 11,939 | +0.03(+0.74%) |
Jul 11, 2018 | 3.415 | 3.415 | 3.349 | 3.407 | 11,422 | +0.03(+0.74%) |
Jul 10, 2018 | 3.374 | 3.430 | 3.374 | 3.382 | 19,591 | +0.02(+0.50%) |
Jul 09, 2018 | 3.474 | 3.474 | 3.365 | 3.365 | 8,122 | -0.07(-2.02%) |
Jul 06, 2018 | 3.499 | 3.658 | 3.390 | 3.434 | 38,227 | -0.08(-2.31%) |
Jul 05, 2018 | 3.432 | 3.516 | 3.382 | 3.516 | 23,051 | +0.12(+3.44%) |
Jul 03, 2018 | 3.399 | 3.399 | 3.399 | 0 | -0.07(-1.93%) | |
Jul 02, 2018 | 3.599 | 3.599 | 3.465 | 3.465 | 8,646 | -0.14(-3.94%) |
Jun 29, 2018 | 3.449 | 3.708 | 3.415 | 3.607 | 23,125 | +0.18(+5.37%) |
Jun 28, 2018 | 3.432 | 3.453 | 3.424 | 3.424 | 31,255 | -0.01(-0.24%) |
Jun 27, 2018 | 3.557 | 3.557 | 3.424 | 3.432 | 28,589 | -0.14(-3.97%) |
Jun 26, 2018 | 3.534 | 3.591 | 3.465 | 3.574 | 34,624 | +0.00(+0.00%) |
Jun 25, 2018 | 3.524 | 3.649 | 3.516 | 3.574 | 42,333 | +0.04(+1.18%) |
Jun 22, 2018 | 3.599 | 3.599 | 3.532 | 3.532 | 8,781 | -0.06(-1.63%) |
Jun 21, 2018 | 3.574 | 3.629 | 3.551 | 3.591 | 5,853 | -0.09(-2.33%) |
Jun 20, 2018 | 3.632 | 3.691 | 3.627 | 3.677 | 6,017 | +0.03(+0.75%) |
Jun 19, 2018 | 3.624 | 3.675 | 3.599 | 3.649 | 4,331 | -0.04(-1.13%) |
Jun 18, 2018 | 3.607 | 3.707 | 3.607 | 3.691 | 12,279 | +0.05(+1.38%) |
Jun 15, 2018 | 3.674 | 3.641 | 3.641 | 16,347 | +0.00(+0.00%) | |
Jun 14, 2018 | 3.574 | 3.669 | 3.574 | 3.641 | 17,578 | +0.07(+1.87%) |
Jun 13, 2018 | 3.557 | 3.614 | 3.557 | 3.574 | 8,718 | +0.01(+0.23%) |
Jun 12, 2018 | 3.566 | 3.632 | 3.549 | 3.566 | 32,696 | +0.01(+0.23%) |
Jun 11, 2018 | 3.532 | 3.591 | 3.532 | 3.557 | 26,725 | -0.02(-0.47%) |
Jun 08, 2018 | 3.632 | 3.632 | 3.541 | 3.574 | 16,335 | -0.09(-2.38%) |
Jun 07, 2018 | 3.549 | 3.691 | 3.549 | 3.661 | 20,984 | +0.07(+1.96%) |
Jun 06, 2018 | 3.758 | 3.816 | 3.591 | 3.591 | 70,495 | -0.18(-4.87%) |
Jun 05, 2018 | 3.808 | 3.808 | 3.758 | 3.774 | 3,077 | -0.03(-0.66%) |
Jun 04, 2018 | 3.774 | 3.833 | 3.774 | 3.799 | 7,291 | +0.00(+0.00%) |