Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 3.001 | 3.170 | 2.730 | 2.960 | 45,189 | -0.04(-1.33%) |
Jun 28, 2018 | 2.900 | 3.180 | 2.900 | 3.000 | 17,024 | +0.10(+3.45%) |
Jun 27, 2018 | 3.600 | 3.640 | 2.760 | 2.900 | 73,450 | -0.54(-15.66%) |
Jun 26, 2018 | 3.323 | 3.450 | 3.120 | 3.438 | 25,418 | +0.35(+11.31%) |
Jun 25, 2018 | 3.200 | 3.200 | 3.010 | 3.089 | 10,146 | -0.05(-1.62%) |
Jun 22, 2018 | 3.340 | 3.435 | 3.130 | 3.140 | 3,555 | -0.22(-6.56%) |
Jun 21, 2018 | 3.551 | 3.640 | 3.292 | 3.361 | 22,367 | -0.17(-4.80%) |
Jun 20, 2018 | 4.380 | 4.380 | 3.470 | 3.530 | 61,311 | -0.95(-21.21%) |
Jun 19, 2018 | 4.620 | 4.680 | 4.480 | 4.480 | 8,503 | -0.33(-6.86%) |
Jun 18, 2018 | 4.810 | 4.810 | 4.810 | 4.810 | 235 | -0.04(-0.82%) |
Jun 15, 2018 | 4.930 | 4.930 | 4.750 | 4.850 | 5,233 | -0.05(-1.02%) |
Jun 14, 2018 | 4.940 | 5.400 | 4.850 | 4.900 | 13,413 | +0.02(+0.41%) |
Jun 13, 2018 | 4.889 | 5.000 | 4.830 | 4.880 | 3,352 | +0.05(+1.04%) |
Jun 12, 2018 | 4.900 | 4.960 | 4.830 | 4.830 | 1,032 | +0.00(+0.00%) |
Jun 11, 2018 | 4.831 | 4.900 | 4.830 | 4.830 | 2,090 | +0.00(+0.00%) |
Jun 08, 2018 | 4.960 | 4.965 | 4.830 | 4.830 | 2,716 | -0.16(-3.21%) |
Jun 07, 2018 | 5.040 | 5.040 | 4.650 | 4.990 | 10,556 | +0.04(+0.81%) |
Jun 06, 2018 | 4.950 | 5.210 | 4.861 | 4.950 | 11,410 | -0.04(-0.80%) |
Jun 05, 2018 | 5.030 | 5.030 | 4.801 | 4.990 | 8,648 | +0.00(+0.00%) |
Jun 04, 2018 | 5.003 | 5.003 | 4.980 | 4.990 | 1,035 | -0.08(-1.58%) |
Jun 01, 2018 | 5.190 | 5.190 | 4.970 | 5.070 | 2,513 | +0.10(+2.01%) |
May 31, 2018 | 4.920 | 5.590 | 4.850 | 4.970 | 23,888 | -0.06(-1.19%) |
May 30, 2018 | 5.030 | 5.510 | 4.960 | 5.030 | 30,571 | -0.13(-2.52%) |
May 29, 2018 | 5.160 | 5.200 | 4.810 | 5.160 | 5,912 | +0.09(+1.77%) |
May 25, 2018 | 5.070 | 5.070 | 5.070 | 0 | +0.02(+0.35%) | |
May 24, 2018 | 5.041 | 5.080 | 5.041 | 5.053 | 5,601 | -0.15(-2.84%) |
May 23, 2018 | 5.120 | 5.200 | 5.076 | 5.200 | 1,041 | +0.03(+0.58%) |
May 22, 2018 | 5.200 | 5.200 | 5.036 | 5.170 | 3,776 | -0.07(-1.34%) |
May 21, 2018 | 5.010 | 5.410 | 5.010 | 5.240 | 6,746 | +0.23(+4.59%) |
May 18, 2018 | 5.230 | 5.230 | 5.010 | 5.010 | 405 | -0.25(-4.75%) |
May 17, 2018 | 5.160 | 5.260 | 5.021 | 5.260 | 3,510 | +0.04(+0.77%) |
May 16, 2018 | 5.130 | 5.380 | 5.060 | 5.220 | 13,043 | -0.17(-3.16%) |
May 15, 2018 | 5.295 | 5.410 | 5.201 | 5.390 | 1,220 | +0.08(+1.51%) |
May 14, 2018 | 5.440 | 5.440 | 5.300 | 5.310 | 4,999 | +0.01(+0.26%) |
May 11, 2018 | 5.425 | 5.648 | 5.030 | 5.296 | 12,935 | -0.06(-1.10%) |
May 10, 2018 | 5.355 | 5.355 | 5.355 | 5.355 | 139 | +0.11(+2.00%) |
May 09, 2018 | 5.210 | 5.250 | 5.210 | 5.250 | 386 | -0.12(-2.23%) |
May 08, 2018 | 5.277 | 5.490 | 5.260 | 5.370 | 9,194 | +0.05(+0.94%) |
May 07, 2018 | 5.400 | 5.500 | 5.320 | 5.320 | 7,527 | -0.08(-1.48%) |
May 04, 2018 | 5.500 | 5.530 | 5.348 | 5.400 | 6,765 | +0.00(+0.00%) |
May 03, 2018 | 5.370 | 5.400 | 5.230 | 5.400 | 2,642 | +0.16(+3.05%) |
May 02, 2018 | 5.250 | 5.380 | 5.080 | 5.240 | 8,502 | +0.04(+0.76%) |
May 01, 2018 | 5.319 | 5.319 | 5.201 | 5.201 | 1,055 | -0.05(-0.94%) |
Apr 30, 2018 | 5.290 | 5.290 | 5.167 | 5.250 | 2,182 | +0.19(+3.75%) |
Apr 27, 2018 | 5.500 | 5.610 | 5.060 | 5.060 | 13,154 | -0.11(-2.16%) |
Apr 26, 2018 | 5.080 | 5.240 | 5.080 | 5.172 | 5,187 | +0.05(+0.92%) |
Apr 25, 2018 | 5.320 | 5.400 | 5.010 | 5.125 | 38,963 | -0.26(-4.75%) |
Apr 24, 2018 | 5.150 | 5.721 | 5.080 | 5.380 | 46,972 | +0.38(+7.60%) |
Apr 23, 2018 | 5.280 | 5.380 | 5.000 | 5.000 | 26,090 | -0.36(-6.72%) |
Apr 20, 2018 | 5.360 | 5.500 | 5.020 | 5.360 | 25,494 | -0.06(-1.18%) |
Apr 19, 2018 | 5.420 | 5.480 | 5.310 | 5.424 | 5,034 | -0.07(-1.20%) |
Apr 18, 2018 | 5.550 | 5.637 | 5.320 | 5.490 | 7,639 | +0.05(+0.92%) |
Apr 17, 2018 | 5.372 | 5.780 | 5.350 | 5.440 | 32,317 | -0.05(-0.91%) |
Apr 16, 2018 | 5.560 | 5.750 | 5.250 | 5.490 | 66,499 | +0.06(+1.10%) |
Apr 13, 2018 | 5.600 | 5.600 | 5.420 | 5.430 | 5,269 | -0.11(-2.01%) |
Apr 12, 2018 | 5.750 | 5.750 | 5.496 | 5.541 | 17,501 | -0.17(-2.98%) |
Apr 11, 2018 | 5.550 | 5.720 | 5.450 | 5.711 | 16,686 | +0.02(+0.41%) |
Apr 10, 2018 | 5.610 | 5.841 | 5.610 | 5.688 | 7,403 | +0.10(+1.76%) |
Apr 09, 2018 | 5.530 | 5.820 | 5.530 | 5.590 | 13,222 | +0.17(+3.14%) |
Apr 06, 2018 | 5.900 | 5.900 | 5.100 | 5.420 | 35,781 | -0.48(-8.14%) |
Apr 05, 2018 | 6.000 | 6.100 | 5.750 | 5.900 | 27,424 | +0.14(+2.40%) |
Apr 04, 2018 | 5.421 | 6.190 | 5.421 | 5.762 | 52,340 | +0.09(+1.62%) |
Apr 03, 2018 | 5.550 | 5.800 | 5.407 | 5.670 | 20,053 | +0.06(+1.07%) |