Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 3.220 | 3.300 | 3.200 | 3.250 | 15,393 | +0.02(+0.78%) |
Jul 30, 2018 | 3.240 | 3.240 | 3.210 | 3.225 | 10,791 | +0.02(+0.78%) |
Jul 27, 2018 | 3.250 | 3.330 | 2.860 | 3.200 | 28,100 | +0.01(+0.31%) |
Jul 26, 2018 | 3.156 | 3.300 | 3.150 | 3.190 | 25,122 | -0.01(-0.31%) |
Jul 25, 2018 | 3.150 | 3.300 | 3.130 | 3.200 | 17,766 | +0.03(+0.95%) |
Jul 24, 2018 | 3.330 | 3.360 | 3.110 | 3.170 | 23,965 | -0.11(-3.35%) |
Jul 23, 2018 | 3.310 | 3.440 | 3.250 | 3.280 | 36,220 | +0.00(+0.00%) |
Jul 20, 2018 | 3.300 | 3.401 | 3.260 | 3.280 | 30,843 | -0.05(-1.50%) |
Jul 19, 2018 | 3.428 | 3.440 | 3.330 | 3.330 | 42,647 | -0.02(-0.60%) |
Jul 18, 2018 | 3.380 | 3.419 | 3.321 | 3.350 | 29,434 | +0.00(+0.00%) |
Jul 17, 2018 | 3.350 | 3.410 | 3.350 | 3.350 | 23,932 | +0.00(+0.00%) |
Jul 16, 2018 | 3.390 | 3.410 | 3.300 | 3.350 | 27,061 | +0.00(+0.00%) |
Jul 13, 2018 | 3.330 | 3.410 | 3.300 | 3.350 | 33,350 | +0.07(+2.13%) |
Jul 12, 2018 | 3.320 | 3.390 | 3.211 | 3.280 | 50,122 | +0.04(+1.23%) |
Jul 11, 2018 | 3.280 | 3.395 | 3.220 | 3.240 | 64,695 | -0.01(-0.31%) |
Jul 10, 2018 | 3.211 | 3.370 | 3.211 | 3.250 | 40,892 | +0.06(+1.88%) |
Jul 09, 2018 | 3.150 | 3.240 | 3.125 | 3.190 | 127,188 | +0.01(+0.31%) |
Jul 06, 2018 | 3.120 | 3.220 | 3.100 | 3.180 | 81,185 | +0.05(+1.60%) |
Jul 05, 2018 | 3.109 | 3.230 | 3.090 | 3.130 | 17,268 | -0.11(-3.40%) |
Jul 03, 2018 | 3.240 | 3.240 | 3.240 | 0 | +0.07(+2.21%) | |
Jul 02, 2018 | 3.120 | 3.190 | 3.111 | 3.170 | 8,336 | +0.02(+0.63%) |
Jun 29, 2018 | 3.060 | 3.150 | 15,130 | +0.01(+0.31%) | ||
Jun 28, 2018 | 3.150 | 3.190 | 3.050 | 3.140 | 3,359 | -0.05(-1.55%) |
Jun 27, 2018 | 3.070 | 3.190 | 2.940 | 3.190 | 13,812 | +0.21(+7.05%) |
Jun 26, 2018 | 3.150 | 3.150 | 2.930 | 2.980 | 2,585 | -0.03(-1.00%) |
Jun 25, 2018 | 2.980 | 3.073 | 2.859 | 3.010 | 15,434 | -0.11(-3.53%) |
Jun 22, 2018 | 2.950 | 3.150 | 2.843 | 3.120 | 29,401 | +0.10(+3.31%) |
Jun 21, 2018 | 3.110 | 2.970 | 3.020 | 5,169 | -0.09(-2.89%) | |
Jun 20, 2018 | 3.150 | 3.220 | 3.070 | 3.110 | 4,837 | -0.02(-0.64%) |
Jun 19, 2018 | 3.150 | 3.230 | 3.000 | 3.130 | 18,648 | +0.01(+0.32%) |
Jun 18, 2018 | 3.000 | 3.120 | 2.900 | 3.120 | 24,139 | +0.15(+5.05%) |
Jun 15, 2018 | 3.030 | 2.930 | 2.970 | 22,455 | -0.06(-1.98%) | |
Jun 14, 2018 | 3.100 | 3.100 | 3.010 | 3.030 | 9,060 | -0.02(-0.66%) |
Jun 13, 2018 | 3.100 | 3.100 | 3.010 | 3.050 | 11,437 | +0.02(+0.66%) |
Jun 12, 2018 | 3.210 | 3.210 | 2.851 | 3.030 | 26,217 | -0.02(-0.66%) |
Jun 11, 2018 | 3.180 | 3.210 | 3.035 | 3.050 | 22,327 | -0.06(-1.93%) |
Jun 08, 2018 | 3.170 | 3.310 | 3.100 | 3.110 | 22,261 | -0.04(-1.27%) |
Jun 07, 2018 | 3.050 | 3.270 | 3.050 | 3.150 | 13,702 | +0.13(+4.30%) |
Jun 06, 2018 | 3.220 | 3.020 | 3.020 | 19,162 | -0.11(-3.51%) | |
Jun 05, 2018 | 3.150 | 3.150 | 3.050 | 3.130 | 14,390 | -0.01(-0.32%) |
Jun 04, 2018 | 3.230 | 3.250 | 3.140 | 3.140 | 11,848 | +0.00(+0.00%) |
Jun 01, 2018 | 3.230 | 3.230 | 3.130 | 3.140 | 12,788 | +0.01(+0.32%) |
May 31, 2018 | 3.070 | 3.250 | 3.065 | 3.130 | 45,322 | +0.06(+1.95%) |
May 30, 2018 | 3.130 | 3.130 | 3.015 | 3.070 | 25,369 | -0.03(-0.97%) |
May 29, 2018 | 3.030 | 3.130 | 3.030 | 3.100 | 3,889 | +0.05(+1.64%) |
May 25, 2018 | 3.050 | 3.050 | 3.050 | 0 | -0.09(-2.87%) | |
May 24, 2018 | 2.970 | 3.157 | 2.950 | 3.140 | 12,114 | +0.14(+4.67%) |
May 23, 2018 | 2.880 | 3.130 | 2.880 | 3.000 | 4,545 | -0.03(-0.99%) |
May 22, 2018 | 3.020 | 3.060 | 2.960 | 3.030 | 3,680 | -0.01(-0.33%) |
May 21, 2018 | 3.070 | 3.230 | 3.040 | 3.040 | 2,859 | -0.06(-1.94%) |
May 18, 2018 | 3.068 | 3.130 | 3.030 | 3.100 | 7,468 | -0.03(-0.96%) |
May 17, 2018 | 3.150 | 3.189 | 3.040 | 3.130 | 21,460 | +0.01(+0.32%) |
May 16, 2018 | 3.130 | 3.170 | 3.030 | 3.120 | 23,483 | +0.10(+3.31%) |
May 15, 2018 | 3.110 | 3.120 | 2.980 | 3.020 | 3,040 | -0.08(-2.58%) |
May 14, 2018 | 3.050 | 3.150 | 3.050 | 3.100 | 9,528 | +0.08(+2.65%) |
May 11, 2018 | 3.050 | 3.060 | 2.970 | 3.020 | 5,478 | +0.02(+0.67%) |
May 10, 2018 | 2.960 | 3.030 | 2.880 | 3.000 | 20,630 | +0.02(+0.67%) |
May 09, 2018 | 3.080 | 3.120 | 2.978 | 2.980 | 11,699 | -0.08(-2.61%) |
May 08, 2018 | 3.110 | 3.116 | 3.030 | 3.060 | 3,701 | -0.07(-2.24%) |
May 07, 2018 | 3.110 | 3.180 | 3.100 | 3.130 | 14,030 | +0.02(+0.64%) |
May 04, 2018 | 3.000 | 3.160 | 2.975 | 3.110 | 15,727 | -0.03(-0.96%) |
May 03, 2018 | 3.100 | 3.180 | 3.010 | 3.140 | 16,486 | +0.02(+0.64%) |
May 02, 2018 | 3.110 | 3.250 | 3.080 | 3.120 | 14,512 | +0.00(+0.00%) |