Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 3.748 | 3.780 | 3.664 | 3.688 | 509,325 | -0.05(-1.41%) |
Jun 28, 2018 | 3.804 | 3.804 | 3.727 | 3.741 | 228,957 | -0.07(-1.86%) |
Jun 27, 2018 | 3.875 | 3.885 | 3.809 | 3.812 | 245,490 | -0.07(-1.76%) |
Jun 26, 2018 | 3.783 | 3.885 | 3.767 | 3.880 | 216,649 | +0.11(+3.00%) |
Jun 25, 2018 | 3.759 | 3.777 | 3.698 | 3.767 | 203,596 | -0.03(-0.69%) |
Jun 22, 2018 | 3.772 | 3.812 | 3.759 | 3.793 | 718,832 | +0.03(+0.91%) |
Jun 21, 2018 | 3.791 | 3.796 | 3.741 | 3.759 | 534,747 | -0.03(-0.83%) |
Jun 20, 2018 | 3.759 | 3.793 | 3.709 | 3.791 | 194,372 | +0.06(+1.48%) |
Jun 19, 2018 | 3.730 | 3.772 | 3.680 | 3.735 | 224,645 | -0.01(-0.35%) |
Jun 18, 2018 | 3.654 | 3.752 | 3.646 | 3.748 | 288,501 | +0.07(+1.79%) |
Jun 15, 2018 | 3.688 | 3.609 | 3.683 | 546,182 | +0.03(+0.79%) | |
Jun 14, 2018 | 3.680 | 3.683 | 3.617 | 3.654 | 193,430 | -0.02(-0.57%) |
Jun 13, 2018 | 3.717 | 3.717 | 3.627 | 3.675 | 176,567 | -0.04(-1.06%) |
Jun 12, 2018 | 3.730 | 3.780 | 3.685 | 3.714 | 190,672 | -0.02(-0.63%) |
Jun 11, 2018 | 3.656 | 3.751 | 3.654 | 3.738 | 411,367 | +0.08(+2.31%) |
Jun 08, 2018 | 3.656 | 3.667 | 3.608 | 3.654 | 245,083 | -0.01(-0.36%) |
Jun 07, 2018 | 3.683 | 3.685 | 3.614 | 3.667 | 201,051 | -0.02(-0.43%) |
Jun 06, 2018 | 3.685 | 3.683 | 323,883 | +0.03(+0.79%) | ||
Jun 05, 2018 | 3.606 | 3.664 | 3.601 | 3.654 | 639,679 | +0.06(+1.54%) |
Jun 04, 2018 | 3.556 | 3.617 | 3.538 | 3.598 | 329,202 | +0.07(+1.86%) |
Jun 01, 2018 | 3.562 | 3.593 | 3.514 | 3.533 | 324,590 | -0.01(-0.37%) |
May 31, 2018 | 3.638 | 3.646 | 3.543 | 3.546 | 212,531 | -0.09(-2.60%) |
May 30, 2018 | 3.625 | 3.669 | 3.625 | 3.641 | 334,556 | +0.04(+1.09%) |
May 29, 2018 | 3.606 | 3.651 | 3.586 | 3.601 | 240,782 | -0.02(-0.65%) |
May 25, 2018 | 3.625 | 3.625 | 3.625 | 0 | -0.04(-1.14%) | |
May 24, 2018 | 3.601 | 3.669 | 3.597 | 3.667 | 289,844 | +0.07(+1.82%) |
May 23, 2018 | 3.533 | 3.606 | 3.525 | 3.601 | 218,054 | +0.06(+1.78%) |
May 22, 2018 | 3.567 | 3.596 | 3.528 | 3.538 | 252,537 | -0.01(-0.15%) |
May 21, 2018 | 3.565 | 3.601 | 3.510 | 3.544 | 222,465 | +0.00(+0.07%) |
May 18, 2018 | 3.533 | 3.570 | 3.501 | 3.541 | 442,710 | +0.03(+0.75%) |
May 17, 2018 | 3.360 | 3.523 | 3.360 | 3.515 | 296,536 | +0.16(+4.77%) |
May 16, 2018 | 3.326 | 3.389 | 3.313 | 3.355 | 262,015 | +0.03(+0.79%) |
May 15, 2018 | 3.116 | 3.371 | 3.116 | 3.329 | 534,495 | +0.21(+6.72%) |
May 14, 2018 | 3.035 | 3.127 | 3.027 | 3.119 | 552,851 | +0.09(+3.03%) |
May 11, 2018 | 3.014 | 3.043 | 2.975 | 3.027 | 161,240 | +0.02(+0.61%) |
May 10, 2018 | 3.106 | 3.122 | 2.972 | 3.009 | 322,709 | -0.09(-2.88%) |
May 09, 2018 | 3.080 | 3.114 | 3.056 | 3.098 | 146,978 | +0.03(+1.11%) |
May 08, 2018 | 3.038 | 3.119 | 3.030 | 3.064 | 233,407 | +0.01(+0.17%) |
May 07, 2018 | 3.074 | 3.122 | 3.051 | 3.059 | 129,176 | -0.01(-0.34%) |
May 04, 2018 | 3.025 | 3.114 | 3.022 | 3.069 | 154,990 | +0.03(+0.86%) |
May 03, 2018 | 3.114 | 3.174 | 3.038 | 3.043 | 212,625 | -0.07(-2.35%) |
May 02, 2018 | 3.059 | 3.132 | 3.051 | 3.116 | 117,577 | +0.04(+1.36%) |
May 01, 2018 | 3.061 | 3.080 | 2.972 | 3.074 | 171,545 | +0.01(+0.26%) |
Apr 30, 2018 | 3.061 | 3.148 | 3.061 | 3.067 | 634,396 | +0.01(+0.26%) |
Apr 27, 2018 | 3.108 | 3.116 | 3.053 | 3.059 | 110,042 | -0.04(-1.44%) |
Apr 26, 2018 | 3.098 | 3.119 | 3.074 | 3.103 | 112,140 | +0.01(+0.17%) |
Apr 25, 2018 | 3.093 | 3.116 | 3.053 | 3.098 | 99,389 | -0.00(-0.08%) |
Apr 24, 2018 | 3.143 | 3.158 | 3.082 | 3.101 | 123,682 | -0.03(-1.09%) |
Apr 23, 2018 | 3.192 | 3.192 | 3.132 | 3.135 | 193,800 | -0.04(-1.32%) |
Apr 20, 2018 | 3.192 | 3.209 | 3.153 | 3.177 | 155,414 | -0.03(-0.82%) |
Apr 19, 2018 | 3.224 | 3.247 | 3.192 | 3.203 | 106,043 | -0.02(-0.65%) |
Apr 18, 2018 | 3.224 | 3.271 | 3.213 | 3.224 | 208,554 | +0.01(+0.24%) |
Apr 17, 2018 | 3.211 | 3.232 | 3.144 | 3.216 | 263,148 | +0.02(+0.74%) |
Apr 16, 2018 | 3.156 | 3.219 | 3.156 | 3.192 | 157,028 | +0.06(+1.75%) |
Apr 13, 2018 | 3.140 | 3.153 | 3.106 | 3.137 | 219,107 | +0.00(+0.08%) |
Apr 12, 2018 | 3.156 | 3.158 | 3.100 | 3.135 | 260,241 | -0.01(-0.33%) |
Apr 11, 2018 | 3.064 | 3.150 | 3.064 | 3.145 | 234,182 | +0.05(+1.69%) |
Apr 10, 2018 | 3.048 | 3.119 | 3.019 | 3.093 | 625,423 | +0.08(+2.70%) |
Apr 09, 2018 | 3.038 | 3.056 | 2.991 | 3.012 | 677,949 | +0.00(+0.09%) |
Apr 06, 2018 | 3.108 | 3.136 | 2.996 | 3.009 | 262,873 | -0.10(-3.37%) |
Apr 05, 2018 | 3.090 | 3.132 | 3.077 | 3.114 | 264,743 | +0.03(+1.11%) |
Apr 04, 2018 | 3.040 | 3.093 | 2.967 | 3.080 | 227,459 | -0.01(-0.34%) |
Apr 03, 2018 | 3.116 | 3.116 | 3.052 | 3.090 | 290,313 | -0.00(-0.08%) |