Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 3.590 | 3.660 | 3.550 | 3.570 | 324,600 | -0.02(-0.56%) |
Jun 28, 2018 | 3.690 | 3.720 | 3.570 | 3.590 | 382,502 | -0.10(-2.71%) |
Jun 27, 2018 | 3.790 | 3.830 | 3.670 | 3.690 | 422,431 | -0.11(-2.89%) |
Jun 26, 2018 | 3.610 | 3.800 | 3.610 | 3.800 | 521,615 | +0.19(+5.26%) |
Jun 25, 2018 | 3.740 | 3.754 | 3.571 | 3.610 | 693,353 | -0.11(-2.96%) |
Jun 22, 2018 | 3.700 | 3.750 | 3.680 | 3.720 | 255,707 | +0.02(+0.54%) |
Jun 21, 2018 | 3.780 | 3.800 | 3.670 | 3.700 | 388,168 | -0.10(-2.63%) |
Jun 20, 2018 | 3.980 | 3.990 | 3.750 | 3.800 | 472,118 | -0.04(-1.04%) |
Jun 19, 2018 | 3.780 | 3.890 | 3.740 | 3.840 | 473,742 | -0.01(-0.26%) |
Jun 18, 2018 | 3.890 | 3.950 | 3.830 | 3.850 | 471,694 | -0.03(-0.77%) |
Jun 15, 2018 | 3.920 | 3.780 | 3.880 | 473,036 | -0.04(-1.02%) | |
Jun 14, 2018 | 3.770 | 4.010 | 3.770 | 3.920 | 916,251 | +0.14(+3.70%) |
Jun 13, 2018 | 4.010 | 4.150 | 3.730 | 3.780 | 1,582,714 | -0.22(-5.50%) |
Jun 12, 2018 | 3.740 | 4.090 | 3.700 | 4.000 | 2,052,024 | +0.30(+8.11%) |
Jun 11, 2018 | 3.500 | 3.740 | 3.447 | 3.700 | 2,200,966 | +0.21(+6.02%) |
Jun 08, 2018 | 3.340 | 3.500 | 3.320 | 3.490 | 467,489 | +0.14(+4.18%) |
Jun 07, 2018 | 3.330 | 3.430 | 3.330 | 3.350 | 365,160 | +0.00(+0.00%) |
Jun 06, 2018 | 3.400 | 3.410 | 3.240 | 3.350 | 349,368 | -0.03(-0.89%) |
Jun 05, 2018 | 3.530 | 3.560 | 3.270 | 3.380 | 577,623 | -0.14(-3.98%) |
Jun 04, 2018 | 3.460 | 3.560 | 3.351 | 3.520 | 792,435 | +0.05(+1.44%) |
Jun 01, 2018 | 3.450 | 3.500 | 3.368 | 3.470 | 812,982 | +0.02(+0.58%) |
May 31, 2018 | 3.280 | 3.455 | 3.280 | 3.450 | 960,927 | +0.18(+5.50%) |
May 30, 2018 | 3.270 | 3.350 | 3.200 | 3.270 | 818,464 | +0.03(+0.93%) |
May 29, 2018 | 3.120 | 3.260 | 3.070 | 3.240 | 509,791 | +0.08(+2.53%) |
May 25, 2018 | 3.160 | 3.160 | 3.160 | 0 | -0.01(-0.32%) | |
May 24, 2018 | 3.130 | 3.200 | 3.110 | 3.170 | 366,263 | +0.04(+1.28%) |
May 23, 2018 | 3.100 | 3.150 | 3.060 | 3.130 | 234,154 | +0.02(+0.64%) |
May 22, 2018 | 3.250 | 3.280 | 3.099 | 3.110 | 474,793 | -0.15(-4.60%) |
May 21, 2018 | 3.150 | 3.310 | 3.150 | 3.260 | 901,990 | +0.17(+5.50%) |
May 18, 2018 | 3.270 | 3.330 | 3.050 | 3.090 | 2,253,616 | -0.17(-5.21%) |
May 17, 2018 | 2.940 | 3.265 | 2.900 | 3.260 | 2,999,837 | +0.31(+10.51%) |
May 16, 2018 | 2.960 | 2.985 | 2.930 | 2.950 | 643,875 | +0.01(+0.34%) |
May 15, 2018 | 2.910 | 2.940 | 2.881 | 2.940 | 467,963 | +0.05(+1.73%) |
May 14, 2018 | 2.810 | 2.900 | 2.750 | 2.890 | 622,173 | +0.08(+2.85%) |
May 11, 2018 | 2.810 | 2.880 | 2.781 | 2.810 | 271,708 | +0.00(+0.00%) |
May 10, 2018 | 2.950 | 2.970 | 2.760 | 2.810 | 508,478 | -0.13(-4.42%) |
May 09, 2018 | 2.980 | 2.980 | 2.901 | 2.940 | 467,181 | -0.02(-0.68%) |
May 08, 2018 | 2.900 | 3.020 | 2.850 | 2.960 | 1,999,856 | +0.13(+4.59%) |
May 07, 2018 | 2.800 | 2.900 | 2.710 | 2.830 | 929,283 | +0.14(+5.20%) |
May 04, 2018 | 2.650 | 2.690 | 2.600 | 2.690 | 451,822 | +0.05(+1.89%) |
May 03, 2018 | 2.640 | 2.700 | 2.582 | 2.640 | 218,051 | -0.02(-0.75%) |
May 02, 2018 | 2.600 | 2.670 | 2.600 | 2.660 | 190,808 | +0.06(+2.11%) |
May 01, 2018 | 2.620 | 2.630 | 2.560 | 2.605 | 162,765 | -0.02(-0.95%) |
Apr 30, 2018 | 2.660 | 2.670 | 2.580 | 2.630 | 176,239 | +0.00(+0.00%) |
Apr 27, 2018 | 2.650 | 2.660 | 2.530 | 2.630 | 208,934 | -0.03(-1.13%) |
Apr 26, 2018 | 2.570 | 2.670 | 2.550 | 2.660 | 219,676 | +0.09(+3.50%) |
Apr 25, 2018 | 2.580 | 2.580 | 2.460 | 2.570 | 301,054 | +0.00(+0.00%) |
Apr 24, 2018 | 2.590 | 2.620 | 2.570 | 2.570 | 149,479 | -0.03(-1.15%) |
Apr 23, 2018 | 2.640 | 2.660 | 2.570 | 2.600 | 241,751 | -0.05(-1.89%) |
Apr 20, 2018 | 2.700 | 2.750 | 2.650 | 2.650 | 171,632 | -0.06(-2.21%) |
Apr 19, 2018 | 2.670 | 2.790 | 2.660 | 2.710 | 392,093 | +0.04(+1.50%) |
Apr 18, 2018 | 2.720 | 2.720 | 2.670 | 2.670 | 106,249 | -0.05(-1.84%) |
Apr 17, 2018 | 2.670 | 2.740 | 2.650 | 2.720 | 154,598 | +0.05(+1.87%) |
Apr 16, 2018 | 2.680 | 2.715 | 2.660 | 2.670 | 160,639 | -0.01(-0.37%) |
Apr 13, 2018 | 2.700 | 2.720 | 2.640 | 2.680 | 196,123 | -0.02(-0.74%) |
Apr 12, 2018 | 2.700 | 2.740 | 2.660 | 2.700 | 324,065 | +0.00(+0.00%) |
Apr 11, 2018 | 2.710 | 2.740 | 2.690 | 2.700 | 145,421 | -0.01(-0.37%) |
Apr 10, 2018 | 2.680 | 2.750 | 2.673 | 2.710 | 181,961 | +0.05(+1.88%) |
Apr 09, 2018 | 2.610 | 2.720 | 2.610 | 2.660 | 247,710 | +0.05(+1.92%) |
Apr 06, 2018 | 2.610 | 2.690 | 2.590 | 2.610 | 206,401 | -0.02(-0.76%) |
Apr 05, 2018 | 2.690 | 2.730 | 2.610 | 2.630 | 179,763 | -0.05(-1.87%) |
Apr 04, 2018 | 2.600 | 2.710 | 2.600 | 2.680 | 123,332 | +0.06(+2.29%) |
Apr 03, 2018 | 2.640 | 2.700 | 2.610 | 2.620 | 94,717 | +0.00(+0.00%) |