Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 3.029 | 3.119 | 3.029 | 3.094 | 8,276,238 | +0.07(+2.45%) |
Jun 28, 2018 | 3.012 | 3.045 | 2.996 | 3.020 | 5,124,616 | +0.00(+0.00%) |
Jun 27, 2018 | 3.029 | 3.103 | 3.012 | 3.020 | 8,165,728 | -0.06(-1.87%) |
Jun 26, 2018 | 3.004 | 3.111 | 2.987 | 3.078 | 8,353,646 | +0.06(+1.91%) |
Jun 25, 2018 | 3.062 | 3.082 | 3.016 | 3.020 | 6,027,774 | -0.04(-1.34%) |
Jun 22, 2018 | 3.062 | 3.111 | 3.053 | 3.062 | 6,140,288 | +0.02(+0.81%) |
Jun 21, 2018 | 3.029 | 3.086 | 3.029 | 3.037 | 5,524,786 | -0.01(-0.27%) |
Jun 20, 2018 | 3.053 | 3.094 | 3.037 | 3.045 | 4,847,442 | -0.02(-0.80%) |
Jun 19, 2018 | 3.045 | 3.111 | 3.037 | 3.070 | 5,329,684 | +0.00(+0.00%) |
Jun 18, 2018 | 3.037 | 3.086 | 3.029 | 3.070 | 4,805,113 | +0.01(+0.27%) |
Jun 15, 2018 | 3.078 | 3.119 | 3.062 | 22,932,238 | -0.06(-1.85%) | |
Jun 14, 2018 | 3.094 | 3.127 | 3.070 | 3.119 | 7,058,553 | +0.06(+1.88%) |
Jun 13, 2018 | 3.053 | 3.094 | 3.012 | 3.062 | 7,327,877 | +0.01(+0.27%) |
Jun 12, 2018 | 2.987 | 3.086 | 2.987 | 3.053 | 8,141,851 | +0.06(+1.92%) |
Jun 11, 2018 | 2.938 | 3.012 | 2.938 | 2.996 | 7,318,898 | +0.05(+1.68%) |
Jun 08, 2018 | 2.913 | 2.955 | 2.905 | 2.946 | 5,008,945 | +0.02(+0.85%) |
Jun 07, 2018 | 2.938 | 2.955 | 2.905 | 2.922 | 7,941,168 | -0.02(-0.84%) |
Jun 06, 2018 | 2.922 | 2.946 | 9,953,346 | +0.01(+0.28%) | ||
Jun 05, 2018 | 2.946 | 2.979 | 2.905 | 2.938 | 5,473,177 | +0.02(+0.56%) |
Jun 04, 2018 | 2.963 | 2.971 | 2.922 | 2.922 | 3,584,043 | -0.02(-0.84%) |
Jun 01, 2018 | 2.946 | 2.979 | 2.922 | 2.946 | 8,156,620 | -0.02(-0.56%) |
May 31, 2018 | 3.004 | 3.012 | 2.963 | 2.963 | 4,837,678 | -0.02(-0.83%) |
May 30, 2018 | 2.955 | 3.020 | 2.930 | 2.987 | 5,345,314 | +0.05(+1.68%) |
May 29, 2018 | 2.930 | 2.987 | 2.913 | 2.938 | 8,268,899 | -0.02(-0.83%) |
May 25, 2018 | 2.963 | 2.963 | 2.963 | 0 | -0.03(-1.10%) | |
May 24, 2018 | 2.979 | 3.020 | 2.963 | 2.996 | 5,914,647 | +0.03(+1.11%) |
May 23, 2018 | 2.938 | 2.979 | 2.930 | 2.963 | 5,297,420 | +0.01(+0.28%) |
May 22, 2018 | 2.987 | 3.012 | 2.930 | 2.955 | 7,767,453 | -0.02(-0.83%) |
May 21, 2018 | 2.946 | 2.987 | 2.930 | 2.979 | 7,009,711 | +0.02(+0.84%) |
May 18, 2018 | 2.922 | 2.979 | 2.897 | 2.955 | 9,170,335 | +0.02(+0.84%) |
May 17, 2018 | 2.955 | 2.963 | 2.880 | 2.930 | 10,467,690 | +0.00(+0.00%) |
May 16, 2018 | 2.996 | 3.012 | 2.930 | 2.930 | 9,286,247 | -0.07(-2.20%) |
May 15, 2018 | 2.996 | 3.012 | 2.963 | 2.996 | 14,134,713 | -0.07(-2.15%) |
May 14, 2018 | 3.078 | 3.115 | 3.046 | 3.062 | 8,133,438 | -0.02(-0.53%) |
May 11, 2018 | 3.086 | 3.094 | 3.057 | 3.078 | 8,489,417 | +0.00(+0.00%) |
May 10, 2018 | 3.086 | 3.136 | 3.062 | 3.078 | 13,326,819 | +0.06(+1.91%) |
May 09, 2018 | 3.169 | 3.185 | 2.905 | 3.020 | 31,116,556 | -0.37(-10.92%) |
May 08, 2018 | 3.300 | 3.391 | 3.234 | 3.391 | 12,724,886 | +0.07(+2.23%) |
May 07, 2018 | 3.317 | 3.366 | 3.292 | 3.317 | 8,676,253 | +0.00(+0.00%) |
May 04, 2018 | 3.276 | 3.341 | 3.251 | 3.317 | 10,620,281 | +0.02(+0.50%) |
May 03, 2018 | 3.300 | 3.325 | 3.267 | 3.300 | 8,727,410 | +0.06(+1.78%) |
May 02, 2018 | 3.259 | 3.308 | 3.234 | 3.243 | 10,215,877 | +0.00(+0.00%) |
May 01, 2018 | 3.185 | 3.255 | 3.152 | 3.243 | 10,830,712 | +0.05(+1.55%) |
Apr 30, 2018 | 3.226 | 3.251 | 3.185 | 3.193 | 9,610,241 | -0.07(-2.02%) |
Apr 27, 2018 | 3.226 | 3.267 | 3.226 | 3.259 | 4,201,006 | +0.04(+1.28%) |
Apr 26, 2018 | 3.218 | 3.276 | 3.210 | 3.218 | 9,686,155 | +0.01(+0.26%) |
Apr 25, 2018 | 3.185 | 3.226 | 3.169 | 3.210 | 8,063,567 | -0.01(-0.26%) |
Apr 24, 2018 | 3.185 | 3.234 | 3.177 | 3.218 | 6,989,394 | +0.03(+1.03%) |
Apr 23, 2018 | 3.127 | 3.210 | 3.119 | 3.185 | 8,687,446 | +0.00(+0.00%) |
Apr 20, 2018 | 3.152 | 3.193 | 3.111 | 3.185 | 6,828,997 | +0.01(+0.26%) |
Apr 19, 2018 | 3.201 | 3.234 | 3.152 | 3.177 | 7,803,076 | -0.03(-1.03%) |
Apr 18, 2018 | 3.243 | 3.292 | 3.197 | 3.210 | 13,899,879 | +0.02(+0.78%) |
Apr 17, 2018 | 3.144 | 3.234 | 3.136 | 3.185 | 10,824,374 | +0.02(+0.78%) |
Apr 16, 2018 | 3.169 | 3.193 | 3.136 | 3.160 | 15,308,106 | +0.02(+0.52%) |
Apr 13, 2018 | 3.152 | 3.210 | 3.127 | 3.144 | 9,158,279 | +0.02(+0.53%) |
Apr 12, 2018 | 3.070 | 3.144 | 3.037 | 3.127 | 8,675,813 | +0.02(+0.53%) |
Apr 11, 2018 | 3.078 | 3.152 | 3.070 | 3.111 | 20,943,486 | +0.09(+3.00%) |
Apr 10, 2018 | 2.971 | 3.057 | 2.938 | 3.020 | 13,566,762 | +0.04(+1.38%) |
Apr 09, 2018 | 3.127 | 3.185 | 2.946 | 2.979 | 26,472,176 | -0.28(-8.59%) |
Apr 06, 2018 | 3.276 | 3.325 | 3.230 | 3.259 | 14,974,369 | +0.00(+0.00%) |
Apr 05, 2018 | 3.210 | 3.265 | 3.197 | 3.259 | 12,951,638 | +0.02(+0.51%) |
Apr 04, 2018 | 3.284 | 3.300 | 3.226 | 3.243 | 11,879,738 | -0.02(-0.51%) |
Apr 03, 2018 | 3.226 | 3.308 | 3.185 | 3.259 | 13,089,727 | -0.01(-0.25%) |