Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 3.885 | 3.890 | 3.880 | 3.885 | 833,787 | -0.00(-0.13%) |
Jun 28, 2018 | 3.866 | 3.895 | 3.866 | 3.890 | 1,098,014 | +0.02(+0.51%) |
Jun 27, 2018 | 3.885 | 3.890 | 3.861 | 3.870 | 793,997 | -0.01(-0.25%) |
Jun 26, 2018 | 3.880 | 3.890 | 3.875 | 3.880 | 549,868 | -0.00(-0.13%) |
Jun 25, 2018 | 3.900 | 3.905 | 3.868 | 3.885 | 1,216,494 | -0.02(-0.62%) |
Jun 22, 2018 | 3.919 | 3.924 | 3.905 | 3.910 | 919,646 | +0.00(+0.00%) |
Jun 21, 2018 | 3.919 | 3.926 | 3.900 | 3.910 | 548,507 | -0.01(-0.37%) |
Jun 20, 2018 | 3.919 | 3.929 | 3.914 | 3.924 | 608,318 | +0.00(+0.12%) |
Jun 19, 2018 | 3.919 | 3.927 | 3.914 | 3.919 | 422,894 | -0.02(-0.50%) |
Jun 18, 2018 | 3.929 | 3.939 | 3.919 | 3.939 | 385,811 | +0.01(+0.25%) |
Jun 15, 2018 | 3.929 | 3.929 | 3.929 | 439,436 | +0.00(+0.00%) | |
Jun 14, 2018 | 3.934 | 3.934 | 3.919 | 3.929 | 423,931 | -0.01(-0.16%) |
Jun 13, 2018 | 3.931 | 3.943 | 3.926 | 3.935 | 515,084 | +0.00(+0.12%) |
Jun 12, 2018 | 3.935 | 3.945 | 3.926 | 3.931 | 309,592 | -0.01(-0.37%) |
Jun 11, 2018 | 3.940 | 3.945 | 3.931 | 3.945 | 298,438 | +0.00(+0.00%) |
Jun 08, 2018 | 3.935 | 3.950 | 3.935 | 3.945 | 536,369 | -0.00(-0.12%) |
Jun 07, 2018 | 3.921 | 3.950 | 3.911 | 3.950 | 696,554 | +0.03(+0.74%) |
Jun 06, 2018 | 3.921 | 3.921 | 681,517 | +0.02(+0.62%) | ||
Jun 05, 2018 | 3.906 | 3.916 | 3.892 | 3.897 | 864,802 | -0.01(-0.37%) |
Jun 04, 2018 | 3.931 | 3.940 | 3.911 | 3.911 | 1,086,871 | -0.04(-0.99%) |
Jun 01, 2018 | 3.945 | 3.950 | 3.940 | 3.950 | 386,303 | +0.01(+0.37%) |
May 31, 2018 | 3.940 | 3.945 | 3.931 | 3.935 | 619,909 | +0.00(+0.00%) |
May 30, 2018 | 3.916 | 3.945 | 3.916 | 3.935 | 780,110 | +0.02(+0.50%) |
May 29, 2018 | 3.931 | 3.931 | 3.906 | 3.916 | 663,349 | -0.02(-0.49%) |
May 25, 2018 | 3.935 | 3.935 | 3.935 | 0 | -0.00(-0.12%) | |
May 24, 2018 | 3.950 | 3.950 | 3.938 | 3.940 | 508,868 | -0.01(-0.37%) |
May 23, 2018 | 3.931 | 3.955 | 3.931 | 3.955 | 468,069 | +0.01(+0.37%) |
May 22, 2018 | 3.935 | 3.945 | 3.935 | 3.940 | 442,559 | +0.00(+0.12%) |
May 21, 2018 | 3.940 | 3.945 | 3.935 | 3.935 | 522,604 | +0.00(+0.00%) |
May 18, 2018 | 3.921 | 3.940 | 3.916 | 3.935 | 1,092,643 | +0.00(+0.12%) |
May 17, 2018 | 3.921 | 3.931 | 3.918 | 3.931 | 737,281 | +0.00(+0.12%) |
May 16, 2018 | 3.906 | 3.926 | 3.906 | 3.926 | 516,170 | +0.02(+0.50%) |
May 15, 2018 | 3.916 | 3.926 | 3.906 | 3.906 | 524,501 | -0.02(-0.50%) |
May 14, 2018 | 3.931 | 3.935 | 3.926 | 3.926 | 554,553 | +0.01(+0.14%) |
May 11, 2018 | 3.906 | 3.925 | 3.906 | 3.920 | 943,788 | +0.01(+0.25%) |
May 10, 2018 | 3.911 | 3.920 | 3.906 | 3.911 | 766,387 | -0.01(-0.25%) |
May 09, 2018 | 3.925 | 3.930 | 3.911 | 3.920 | 925,249 | -0.01(-0.25%) |
May 08, 2018 | 3.925 | 3.935 | 3.923 | 3.930 | 1,167,911 | -0.01(-0.37%) |
May 07, 2018 | 3.920 | 3.945 | 3.920 | 3.945 | 538,352 | +0.01(+0.37%) |
May 04, 2018 | 3.920 | 3.935 | 3.920 | 3.930 | 874,555 | -0.00(-0.12%) |
May 03, 2018 | 3.916 | 3.935 | 3.906 | 3.935 | 959,204 | +0.01(+0.37%) |
May 02, 2018 | 3.911 | 3.925 | 3.911 | 3.920 | 607,862 | -0.00(-0.12%) |
May 01, 2018 | 3.906 | 3.925 | 3.896 | 3.925 | 1,069,454 | +0.02(+0.62%) |
Apr 30, 2018 | 3.882 | 3.911 | 3.882 | 3.901 | 803,148 | +0.01(+0.37%) |
Apr 27, 2018 | 3.882 | 3.896 | 3.882 | 3.887 | 540,463 | -0.00(-0.12%) |
Apr 26, 2018 | 3.872 | 3.891 | 3.867 | 3.891 | 629,560 | +0.02(+0.50%) |
Apr 25, 2018 | 3.857 | 3.872 | 3.853 | 3.872 | 626,137 | +0.00(+0.13%) |
Apr 24, 2018 | 3.857 | 3.877 | 3.857 | 3.867 | 751,366 | +0.01(+0.25%) |
Apr 23, 2018 | 3.853 | 3.872 | 3.853 | 3.857 | 395,225 | -0.00(-0.13%) |
Apr 20, 2018 | 3.872 | 3.872 | 3.857 | 3.862 | 504,821 | -0.01(-0.37%) |
Apr 19, 2018 | 3.867 | 3.877 | 3.867 | 3.877 | 581,523 | -0.00(-0.12%) |
Apr 18, 2018 | 3.882 | 3.891 | 3.857 | 3.882 | 1,572,531 | +0.00(+0.00%) |
Apr 17, 2018 | 3.857 | 3.882 | 3.857 | 3.882 | 656,430 | +0.02(+0.63%) |
Apr 16, 2018 | 3.848 | 3.867 | 3.848 | 3.857 | 574,612 | +0.01(+0.25%) |
Apr 13, 2018 | 3.872 | 3.877 | 3.843 | 3.848 | 959,410 | -0.02(-0.63%) |
Apr 12, 2018 | 3.848 | 3.882 | 3.848 | 3.872 | 697,350 | +0.02(+0.64%) |
Apr 11, 2018 | 3.833 | 3.867 | 3.833 | 3.847 | 806,972 | -0.01(-0.25%) |
Apr 10, 2018 | 3.818 | 3.857 | 3.818 | 3.857 | 871,255 | +0.04(+1.14%) |
Apr 09, 2018 | 3.818 | 3.833 | 3.814 | 3.814 | 597,812 | +0.00(+0.13%) |
Apr 06, 2018 | 3.828 | 3.842 | 3.809 | 3.809 | 752,561 | -0.02(-0.63%) |
Apr 05, 2018 | 3.828 | 3.842 | 3.828 | 3.833 | 566,912 | +0.00(+0.00%) |
Apr 04, 2018 | 3.809 | 3.842 | 3.809 | 3.833 | 1,584,912 | +0.01(+0.25%) |
Apr 03, 2018 | 3.818 | 3.823 | 3.809 | 3.823 | 941,834 | +0.00(+0.13%) |