Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 3.192 | 3.192 | 3.192 | 0 | +0.00(+0.16%) | |
Aug 30, 2018 | 3.188 | 3.203 | 3.188 | 3.188 | 12,892 | -0.00(-0.16%) |
Aug 29, 2018 | 3.188 | 3.195 | 3.188 | 3.192 | 22,692 | +0.00(+0.16%) |
Aug 28, 2018 | 3.205 | 3.205 | 3.188 | 3.188 | 10,824 | -0.01(-0.39%) |
Aug 27, 2018 | 3.190 | 3.200 | 3.188 | 3.200 | 5,600 | +0.01(+0.39%) |
Aug 24, 2018 | 3.190 | 3.200 | 3.188 | 3.188 | 15,200 | +0.01(+0.31%) |
Aug 23, 2018 | 3.192 | 3.198 | 3.163 | 3.178 | 58,252 | -0.01(-0.39%) |
Aug 22, 2018 | 3.190 | 3.203 | 3.178 | 3.190 | 48,536 | -0.01(-0.39%) |
Aug 21, 2018 | 3.195 | 3.207 | 3.195 | 3.203 | 5,320 | +0.01(+0.23%) |
Aug 20, 2018 | 3.230 | 3.230 | 3.195 | 3.195 | 14,688 | +0.00(+0.00%) |
Aug 17, 2018 | 3.195 | 3.196 | 3.195 | 3.195 | 4,000 | -0.01(-0.16%) |
Aug 16, 2018 | 3.243 | 3.243 | 3.195 | 3.200 | 7,732 | +0.01(+0.16%) |
Aug 15, 2018 | 3.188 | 3.200 | 3.188 | 3.195 | 30,496 | -0.01(-0.16%) |
Aug 14, 2018 | 3.200 | 3.202 | 3.200 | 3.200 | 19,200 | +0.00(+0.00%) |
Aug 13, 2018 | 3.200 | 3.200 | 3.200 | 3.200 | 1,600 | +0.00(+0.08%) |
Aug 10, 2018 | 3.200 | 3.200 | 3.197 | 3.197 | 14,400 | -0.02(-0.47%) |
Aug 09, 2018 | 3.210 | 3.222 | 3.210 | 3.212 | 10,808 | -0.00(-0.09%) |
Aug 08, 2018 | 3.215 | 3.222 | 3.212 | 3.215 | 12,600 | -0.01(-0.19%) |
Aug 07, 2018 | 3.215 | 3.225 | 3.215 | 3.221 | 10,696 | +0.01(+0.20%) |
Aug 06, 2018 | 3.229 | 3.229 | 3.215 | 3.215 | 5,400 | -0.01(-0.31%) |
Aug 03, 2018 | 3.215 | 3.225 | 3.215 | 3.225 | 7,600 | +0.01(+0.31%) |
Aug 02, 2018 | 3.217 | 3.220 | 3.210 | 3.215 | 12,224 | -0.01(-0.23%) |
Aug 01, 2018 | 3.215 | 3.223 | 3.215 | 3.223 | 1,600 | +0.01(+0.23%) |
Jul 31, 2018 | 3.215 | 3.215 | 3.215 | 3.215 | 3,028 | -0.00(-0.00%) |
Jul 30, 2018 | 3.228 | 3.228 | 3.205 | 3.215 | 48,024 | -0.01(-0.38%) |
Jul 27, 2018 | 3.183 | 3.277 | 3.183 | 3.228 | 42,000 | +0.08(+2.38%) |
Jul 26, 2018 | 3.140 | 3.152 | 3.140 | 3.152 | 6,144 | +0.00(+0.00%) |
Jul 25, 2018 | 3.145 | 3.152 | 3.140 | 3.152 | 18,904 | +0.00(+0.12%) |
Jul 24, 2018 | 3.163 | 3.163 | 3.145 | 3.149 | 5,916 | +0.00(+0.09%) |
Jul 23, 2018 | 3.167 | 3.167 | 3.145 | 3.146 | 5,840 | -0.01(-0.36%) |
Jul 20, 2018 | 3.150 | 3.160 | 3.140 | 3.157 | 15,924 | -0.01(-0.16%) |
Jul 19, 2018 | 3.160 | 3.163 | 3.150 | 3.163 | 7,804 | +0.02(+0.72%) |
Jul 18, 2018 | 3.138 | 3.147 | 3.138 | 3.140 | 22,356 | +0.00(+0.08%) |
Jul 17, 2018 | 3.138 | 3.138 | 3.138 | 3.138 | 1,552 | +0.00(+0.00%) |
Jul 16, 2018 | 3.120 | 3.138 | 3.120 | 3.138 | 2,664 | +0.02(+0.72%) |
Jul 13, 2018 | 3.110 | 3.118 | 3.107 | 3.115 | 4,664 | +0.02(+0.48%) |
Jul 12, 2018 | 3.107 | 3.122 | 3.100 | 3.100 | 27,996 | +0.00(+0.08%) |
Jul 11, 2018 | 3.103 | 3.115 | 3.098 | 3.098 | 15,120 | -0.01(-0.41%) |
Jul 10, 2018 | 3.107 | 3.120 | 3.107 | 3.110 | 13,188 | -0.01(-0.31%) |
Jul 09, 2018 | 3.098 | 3.120 | 3.098 | 3.120 | 17,780 | +0.01(+0.28%) |
Jul 06, 2018 | 3.115 | 3.121 | 3.103 | 3.111 | 16,900 | +0.00(+0.04%) |
Jul 05, 2018 | 3.112 | 3.115 | 3.110 | 3.110 | 16,788 | -0.00(-0.00%) |
Jul 03, 2018 | 3.110 | 3.110 | 3.110 | 0 | +0.01(+0.24%) | |
Jul 02, 2018 | 3.103 | 3.103 | 3.103 | 3.103 | 10,084 | -0.01(-0.46%) |
Jun 29, 2018 | 3.110 | 3.117 | 3.110 | 3.117 | 5,644 | -0.00(-0.02%) |
Jun 28, 2018 | 3.107 | 3.118 | 3.105 | 3.118 | 13,616 | +0.02(+0.56%) |
Jun 27, 2018 | 3.100 | 3.100 | 3.100 | 3.100 | 484 | +0.00(+0.00%) |
Jun 26, 2018 | 3.075 | 3.100 | 3.075 | 3.100 | 19,864 | +0.02(+0.57%) |
Jun 25, 2018 | 3.110 | 3.114 | 3.083 | 3.083 | 41,708 | -0.02(-0.74%) |
Jun 22, 2018 | 3.106 | 3.106 | 3.106 | 3.106 | 4,000 | -0.00(-0.14%) |
Jun 21, 2018 | 3.103 | 3.110 | 3.103 | 3.110 | 6,364 | -0.02(-0.80%) |
Jun 20, 2018 | 3.120 | 3.135 | 3.120 | 3.135 | 17,716 | +0.02(+0.56%) |
Jun 19, 2018 | 3.112 | 3.118 | 3.112 | 3.118 | 4,372 | +0.00(+0.00%) |
Jun 18, 2018 | 3.115 | 3.118 | 3.103 | 3.118 | 25,280 | +0.03(+0.89%) |
Jun 15, 2018 | 3.090 | 3.090 | 3.078 | 3.090 | 16,588 | +0.01(+0.40%) |
Jun 14, 2018 | 3.092 | 3.092 | 3.067 | 3.078 | 10,540 | -0.00(-0.08%) |
Jun 13, 2018 | 3.083 | 3.087 | 3.067 | 3.080 | 62,872 | -0.01(-0.25%) |
Jun 12, 2018 | 3.088 | 3.088 | 3.088 | 3.088 | 4,000 | -0.01(-0.24%) |
Jun 11, 2018 | 3.112 | 3.115 | 3.095 | 3.095 | 21,656 | -0.01(-0.40%) |
Jun 08, 2018 | 3.105 | 3.107 | 3.105 | 3.107 | 8,412 | +0.00(+0.08%) |
Jun 07, 2018 | 3.098 | 3.105 | 3.098 | 3.105 | 8,708 | +0.00(+0.16%) |
Jun 06, 2018 | 3.096 | 3.100 | 3.096 | 3.100 | 5,712 | +0.00(+0.00%) |
Jun 05, 2018 | 3.112 | 3.112 | 3.100 | 3.100 | 9,188 | +0.00(+0.00%) |
Jun 04, 2018 | 3.109 | 3.109 | 3.100 | 3.100 | 10,920 | -0.02(-0.56%) |