Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 3.122 | 3.216 | 3.113 | 3.199 | 3,328,146 | +0.05(+1.63%) |
Jul 30, 2018 | 3.147 | 3.182 | 3.122 | 3.147 | 2,788,033 | +0.02(+0.55%) |
Jul 27, 2018 | 3.096 | 3.156 | 3.088 | 3.130 | 2,140,120 | +0.08(+2.52%) |
Jul 26, 2018 | 3.088 | 3.139 | 3.036 | 3.053 | 5,157,975 | -0.03(-1.11%) |
Jul 25, 2018 | 3.147 | 3.165 | 3.049 | 3.088 | 4,690,236 | -0.03(-0.82%) |
Jul 24, 2018 | 3.113 | 3.139 | 3.070 | 3.113 | 4,011,988 | +0.03(+0.83%) |
Jul 23, 2018 | 3.079 | 3.096 | 3.062 | 3.088 | 2,154,752 | +0.00(+0.00%) |
Jul 20, 2018 | 3.079 | 3.092 | 3.036 | 3.088 | 2,784,246 | +0.05(+1.69%) |
Jul 19, 2018 | 2.985 | 3.088 | 2.976 | 3.036 | 6,939,842 | -0.03(-0.84%) |
Jul 18, 2018 | 3.036 | 3.096 | 3.019 | 3.062 | 3,532,286 | +0.00(+0.00%) |
Jul 17, 2018 | 2.985 | 3.122 | 2.976 | 3.062 | 6,056,131 | +0.01(+0.28%) |
Jul 16, 2018 | 3.019 | 3.062 | 3.002 | 3.053 | 3,050,520 | +0.01(+0.28%) |
Jul 13, 2018 | 3.011 | 3.070 | 3.002 | 3.045 | 2,895,918 | -0.03(-0.84%) |
Jul 12, 2018 | 3.130 | 3.130 | 3.062 | 3.070 | 4,472,964 | -0.07(-2.18%) |
Jul 11, 2018 | 3.113 | 3.147 | 3.096 | 3.139 | 5,373,038 | -0.04(-1.34%) |
Jul 10, 2018 | 3.113 | 3.190 | 3.113 | 3.182 | 4,107,318 | +0.06(+1.92%) |
Jul 09, 2018 | 3.182 | 3.207 | 3.105 | 3.122 | 3,869,463 | -0.05(-1.62%) |
Jul 06, 2018 | 3.139 | 3.182 | 3.113 | 3.173 | 2,739,903 | +0.05(+1.64%) |
Jul 05, 2018 | 3.113 | 3.139 | 3.083 | 3.122 | 3,068,090 | +0.11(+3.69%) |
Jul 03, 2018 | 3.011 | 3.011 | 3.011 | 0 | -0.02(-0.57%) | |
Jul 02, 2018 | 3.011 | 3.036 | 2.993 | 3.028 | 2,733,723 | -0.03(-0.84%) |
Jun 29, 2018 | 3.045 | 3.088 | 3.028 | 3.053 | 2,320,225 | +0.03(+1.13%) |
Jun 28, 2018 | 2.976 | 3.036 | 2.951 | 3.019 | 7,106,835 | +0.02(+0.57%) |
Jun 27, 2018 | 2.993 | 3.053 | 2.976 | 3.002 | 3,948,339 | -0.02(-0.57%) |
Jun 26, 2018 | 3.028 | 3.036 | 2.993 | 3.019 | 4,675,645 | -0.05(-1.67%) |
Jun 25, 2018 | 3.019 | 3.096 | 3.006 | 3.070 | 4,119,878 | +0.04(+1.41%) |
Jun 22, 2018 | 3.062 | 3.079 | 3.028 | 3.028 | 3,826,676 | -0.03(-0.84%) |
Jun 21, 2018 | 3.019 | 3.053 | 3.019 | 3.053 | 3,586,777 | -0.03(-1.11%) |
Jun 20, 2018 | 3.096 | 3.113 | 3.079 | 3.088 | 2,814,965 | -0.03(-1.10%) |
Jun 19, 2018 | 3.088 | 3.139 | 3.088 | 3.122 | 2,400,657 | -0.01(-0.27%) |
Jun 18, 2018 | 3.113 | 3.156 | 3.079 | 3.130 | 3,080,735 | -0.04(-1.35%) |
Jun 15, 2018 | 3.203 | 3.122 | 3.173 | 12,839,104 | -0.09(-2.62%) | |
Jun 14, 2018 | 3.207 | 3.267 | 3.190 | 3.259 | 5,322,464 | +0.07(+2.14%) |
Jun 13, 2018 | 3.147 | 3.199 | 3.096 | 3.190 | 4,098,203 | +0.02(+0.54%) |
Jun 12, 2018 | 3.165 | 3.186 | 3.122 | 3.173 | 4,378,632 | -0.03(-1.07%) |
Jun 11, 2018 | 3.062 | 3.224 | 3.062 | 3.207 | 5,101,833 | +0.10(+3.31%) |
Jun 08, 2018 | 3.105 | 3.147 | 3.096 | 3.105 | 1,628,849 | -0.03(-0.82%) |
Jun 07, 2018 | 3.113 | 3.139 | 3.113 | 3.130 | 2,069,663 | +0.03(+0.83%) |
Jun 06, 2018 | 3.070 | 3.105 | 2,014,048 | -0.02(-0.55%) | ||
Jun 05, 2018 | 3.070 | 3.147 | 3.053 | 3.122 | 3,387,403 | +0.03(+1.11%) |
Jun 04, 2018 | 3.096 | 3.105 | 3.062 | 3.088 | 3,680,121 | +0.05(+1.69%) |
Jun 01, 2018 | 3.053 | 3.070 | 3.019 | 3.036 | 3,140,827 | -0.02(-0.56%) |
May 31, 2018 | 3.105 | 3.122 | 3.053 | 3.053 | 3,966,604 | +0.01(+0.28%) |
May 30, 2018 | 3.045 | 3.053 | 3.011 | 3.045 | 8,850,616 | +0.00(+0.00%) |
May 29, 2018 | 3.019 | 3.100 | 3.002 | 3.045 | 3,471,998 | -0.06(-1.93%) |
May 25, 2018 | 3.105 | 3.105 | 3.105 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 3.105 | 3.139 | 3.079 | 3.105 | 2,413,372 | -0.01(-0.27%) |
May 23, 2018 | 3.028 | 3.147 | 3.019 | 3.113 | 4,268,795 | +0.03(+1.11%) |
May 22, 2018 | 3.113 | 3.113 | 3.070 | 3.079 | 2,719,275 | -0.01(-0.28%) |
May 21, 2018 | 3.053 | 3.096 | 3.036 | 3.088 | 1,979,493 | -0.01(-0.28%) |
May 18, 2018 | 3.045 | 3.130 | 3.002 | 3.096 | 4,208,306 | +0.00(+0.00%) |
May 17, 2018 | 3.088 | 3.105 | 3.079 | 3.096 | 2,060,893 | -0.01(-0.28%) |
May 16, 2018 | 3.165 | 3.173 | 3.096 | 3.105 | 3,723,470 | -0.04(-1.36%) |
May 15, 2018 | 3.182 | 3.186 | 3.135 | 3.147 | 4,453,824 | -0.14(-4.17%) |
May 14, 2018 | 3.327 | 3.327 | 3.259 | 3.284 | 2,009,551 | -0.02(-0.52%) |
May 11, 2018 | 3.336 | 3.353 | 3.293 | 3.301 | 1,724,933 | -0.02(-0.52%) |
May 10, 2018 | 3.318 | 3.340 | 3.293 | 3.318 | 3,151,029 | +0.01(+0.26%) |
May 09, 2018 | 3.318 | 3.353 | 3.276 | 3.310 | 2,633,975 | -0.04(-1.28%) |
May 08, 2018 | 3.250 | 3.370 | 3.207 | 3.353 | 6,592,930 | +0.08(+2.35%) |
May 07, 2018 | 3.301 | 3.348 | 3.276 | 3.276 | 1,682,693 | -0.07(-2.05%) |
May 04, 2018 | 3.301 | 3.361 | 3.293 | 3.344 | 4,879,944 | -0.03(-0.76%) |
May 03, 2018 | 3.378 | 3.387 | 3.301 | 3.370 | 2,676,593 | +0.04(+1.29%) |
May 02, 2018 | 3.336 | 3.404 | 3.293 | 3.327 | 4,701,256 | +0.02(+0.52%) |