Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 2.970 | 3.070 | 2.910 | 3.060 | 186,202 | +0.08(+2.68%) |
Jun 28, 2018 | 2.980 | 3.040 | 2.900 | 2.980 | 144,601 | -0.02(-0.67%) |
Jun 27, 2018 | 3.080 | 3.110 | 2.900 | 3.000 | 239,443 | -0.07(-2.28%) |
Jun 26, 2018 | 3.000 | 3.080 | 2.890 | 3.070 | 145,662 | +0.09(+3.02%) |
Jun 25, 2018 | 2.930 | 3.000 | 2.860 | 2.980 | 239,988 | +0.05(+1.71%) |
Jun 22, 2018 | 2.860 | 2.950 | 2.810 | 2.930 | 508,409 | +0.10(+3.53%) |
Jun 21, 2018 | 2.730 | 2.870 | 2.700 | 2.830 | 508,623 | +0.10(+3.66%) |
Jun 20, 2018 | 2.890 | 2.980 | 2.660 | 2.730 | 694,048 | -0.07(-2.50%) |
Jun 19, 2018 | 3.050 | 3.110 | 2.790 | 2.800 | 983,032 | -0.25(-8.20%) |
Jun 18, 2018 | 3.110 | 3.195 | 3.020 | 3.050 | 476,220 | -0.06(-1.93%) |
Jun 15, 2018 | 3.250 | 3.070 | 3.110 | 667,717 | -0.14(-4.31%) | |
Jun 14, 2018 | 3.350 | 3.350 | 3.180 | 3.250 | 294,396 | -0.11(-3.27%) |
Jun 13, 2018 | 3.500 | 3.519 | 3.340 | 3.360 | 335,527 | -0.13(-3.72%) |
Jun 12, 2018 | 3.540 | 3.610 | 3.430 | 3.490 | 215,065 | -0.03(-0.85%) |
Jun 11, 2018 | 3.640 | 3.690 | 3.430 | 3.520 | 263,323 | -0.14(-3.83%) |
Jun 08, 2018 | 3.660 | 3.740 | 3.640 | 3.660 | 132,390 | +0.00(+0.00%) |
Jun 07, 2018 | 3.750 | 3.770 | 3.620 | 3.660 | 208,377 | -0.08(-2.14%) |
Jun 06, 2018 | 3.710 | 3.860 | 3.700 | 3.740 | 200,741 | +0.03(+0.81%) |
Jun 05, 2018 | 3.720 | 3.810 | 3.680 | 3.710 | 179,128 | -0.02(-0.54%) |
Jun 04, 2018 | 3.720 | 3.809 | 3.630 | 3.730 | 211,033 | +0.02(+0.54%) |
Jun 01, 2018 | 3.710 | 3.860 | 3.680 | 3.710 | 167,301 | +0.05(+1.37%) |
May 31, 2018 | 3.900 | 3.900 | 3.640 | 3.660 | 305,020 | -0.15(-3.94%) |
May 30, 2018 | 3.800 | 3.900 | 3.790 | 3.810 | 143,107 | +0.02(+0.53%) |
May 29, 2018 | 3.900 | 3.930 | 3.770 | 3.790 | 154,839 | -0.04(-1.04%) |
May 25, 2018 | 3.830 | 3.830 | 3.830 | 0 | -0.12(-3.04%) | |
May 24, 2018 | 3.830 | 3.980 | 3.830 | 3.950 | 55,008 | +0.10(+2.60%) |
May 23, 2018 | 3.790 | 4.000 | 3.790 | 3.850 | 106,950 | +0.04(+1.05%) |
May 22, 2018 | 3.910 | 3.930 | 3.790 | 3.810 | 146,279 | -0.09(-2.31%) |
May 21, 2018 | 4.030 | 4.030 | 3.860 | 3.900 | 151,903 | -0.07(-1.76%) |
May 18, 2018 | 4.000 | 4.050 | 3.910 | 3.970 | 141,524 | +0.05(+1.28%) |
May 17, 2018 | 4.000 | 4.070 | 3.900 | 3.920 | 199,568 | -0.08(-2.00%) |
May 16, 2018 | 4.090 | 4.150 | 3.960 | 4.000 | 115,288 | -0.10(-2.44%) |
May 15, 2018 | 4.180 | 4.218 | 4.080 | 4.100 | 100,838 | -0.11(-2.61%) |
May 14, 2018 | 4.150 | 4.400 | 4.120 | 4.210 | 228,407 | +0.12(+2.93%) |
May 11, 2018 | 4.140 | 4.200 | 3.950 | 4.090 | 87,565 | -0.06(-1.45%) |
May 10, 2018 | 4.090 | 4.350 | 4.061 | 4.150 | 180,015 | +0.04(+0.97%) |
May 09, 2018 | 3.930 | 4.110 | 3.930 | 4.110 | 128,143 | +0.18(+4.58%) |
May 08, 2018 | 3.990 | 4.070 | 3.860 | 3.930 | 100,822 | -0.10(-2.48%) |
May 07, 2018 | 3.960 | 4.090 | 3.910 | 4.030 | 112,702 | +0.12(+3.07%) |
May 04, 2018 | 3.790 | 4.020 | 3.790 | 3.910 | 80,664 | +0.08(+2.09%) |
May 03, 2018 | 3.990 | 3.990 | 3.780 | 3.830 | 95,145 | -0.16(-4.01%) |
May 02, 2018 | 3.930 | 4.090 | 3.910 | 3.990 | 106,537 | +0.06(+1.53%) |
May 01, 2018 | 3.920 | 3.970 | 3.850 | 3.930 | 81,728 | +0.03(+0.77%) |
Apr 30, 2018 | 4.140 | 4.140 | 3.890 | 3.900 | 88,315 | -0.21(-5.11%) |
Apr 27, 2018 | 4.060 | 4.140 | 3.950 | 4.110 | 116,244 | +0.08(+1.99%) |
Apr 26, 2018 | 4.050 | 4.100 | 3.990 | 4.030 | 103,214 | +0.04(+1.00%) |
Apr 25, 2018 | 4.100 | 4.160 | 3.960 | 3.990 | 105,602 | -0.09(-2.21%) |
Apr 24, 2018 | 4.150 | 4.250 | 4.040 | 4.080 | 143,036 | +0.00(+0.00%) |
Apr 23, 2018 | 4.180 | 4.210 | 4.060 | 4.080 | 84,990 | -0.07(-1.69%) |
Apr 20, 2018 | 3.990 | 4.180 | 3.945 | 4.150 | 79,332 | +0.12(+2.98%) |
Apr 19, 2018 | 4.140 | 4.160 | 4.000 | 4.030 | 71,279 | -0.08(-1.95%) |
Apr 18, 2018 | 4.230 | 4.240 | 4.090 | 4.110 | 83,537 | -0.11(-2.61%) |
Apr 17, 2018 | 4.030 | 4.250 | 3.940 | 4.220 | 203,241 | +0.21(+5.24%) |
Apr 16, 2018 | 3.830 | 4.030 | 3.800 | 4.010 | 149,430 | +0.20(+5.25%) |
Apr 13, 2018 | 3.870 | 3.900 | 3.735 | 3.810 | 116,750 | -0.03(-0.78%) |
Apr 12, 2018 | 3.830 | 3.990 | 3.711 | 3.840 | 219,604 | +0.06(+1.59%) |
Apr 11, 2018 | 3.700 | 3.930 | 3.700 | 3.780 | 185,474 | +0.07(+1.89%) |
Apr 10, 2018 | 3.640 | 3.900 | 3.550 | 3.710 | 299,946 | +0.13(+3.63%) |
Apr 09, 2018 | 3.690 | 3.730 | 3.550 | 3.580 | 89,860 | -0.03(-0.83%) |
Apr 06, 2018 | 3.650 | 3.800 | 3.570 | 3.610 | 97,574 | -0.08(-2.17%) |
Apr 05, 2018 | 3.910 | 3.910 | 3.680 | 3.690 | 160,693 | -0.14(-3.66%) |
Apr 04, 2018 | 3.670 | 3.900 | 3.670 | 3.830 | 263,569 | +0.15(+4.08%) |
Apr 03, 2018 | 3.620 | 3.750 | 3.580 | 3.680 | 135,427 | +0.06(+1.66%) |