Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 3.267 | 3.323 | 3.166 | 3.239 | 530,497 | -0.03(-1.03%) |
Jun 28, 2018 | 3.368 | 3.418 | 3.267 | 3.272 | 450,579 | -0.14(-4.09%) |
Jun 27, 2018 | 3.406 | 3.507 | 3.406 | 3.412 | 448,489 | +0.02(+0.49%) |
Jun 26, 2018 | 3.317 | 3.434 | 3.317 | 3.395 | 297,924 | +0.06(+1.85%) |
Jun 25, 2018 | 3.412 | 3.412 | 3.328 | 3.334 | 189,007 | -0.03(-0.83%) |
Jun 22, 2018 | 3.345 | 3.462 | 3.345 | 3.362 | 415,450 | +0.03(+1.01%) |
Jun 21, 2018 | 3.496 | 3.502 | 3.289 | 3.328 | 665,465 | -0.17(-4.95%) |
Jun 20, 2018 | 3.585 | 3.608 | 3.501 | 3.501 | 402,025 | -0.10(-2.80%) |
Jun 19, 2018 | 3.569 | 3.650 | 3.521 | 3.602 | 388,818 | -0.05(-1.38%) |
Jun 18, 2018 | 3.585 | 3.675 | 3.580 | 3.653 | 180,806 | +0.07(+1.87%) |
Jun 15, 2018 | 3.613 | 3.569 | 3.585 | 253,590 | -0.03(-0.77%) | |
Jun 14, 2018 | 3.708 | 3.759 | 3.608 | 3.613 | 216,783 | -0.10(-2.56%) |
Jun 13, 2018 | 3.764 | 3.770 | 3.692 | 3.708 | 172,330 | -0.06(-1.63%) |
Jun 12, 2018 | 3.720 | 3.837 | 3.720 | 3.770 | 256,864 | +0.04(+1.20%) |
Jun 11, 2018 | 3.669 | 3.775 | 3.669 | 3.725 | 265,159 | +0.04(+1.06%) |
Jun 08, 2018 | 3.664 | 3.711 | 3.641 | 3.686 | 227,949 | +0.02(+0.61%) |
Jun 07, 2018 | 3.574 | 3.680 | 3.574 | 3.664 | 197,227 | +0.09(+2.50%) |
Jun 06, 2018 | 3.569 | 3.574 | 265,275 | -0.08(-2.14%) | ||
Jun 05, 2018 | 3.669 | 3.708 | 3.636 | 3.653 | 255,226 | -0.03(-0.76%) |
Jun 04, 2018 | 3.697 | 3.742 | 3.647 | 3.680 | 276,458 | +0.02(+0.61%) |
Jun 01, 2018 | 3.658 | 3.669 | 3.624 | 3.658 | 285,324 | -0.02(-0.61%) |
May 31, 2018 | 3.703 | 3.736 | 3.658 | 3.680 | 283,756 | -0.01(-0.30%) |
May 30, 2018 | 3.619 | 3.736 | 3.602 | 3.692 | 217,887 | +0.10(+2.88%) |
May 29, 2018 | 3.549 | 3.594 | 3.530 | 3.588 | 205,440 | +0.03(+0.78%) |
May 25, 2018 | 3.561 | 3.561 | 3.561 | 0 | -0.01(-0.16%) | |
May 24, 2018 | 3.561 | 3.628 | 3.538 | 3.566 | 219,967 | +0.00(+0.00%) |
May 23, 2018 | 3.633 | 3.644 | 3.527 | 3.566 | 570,366 | -0.11(-3.04%) |
May 22, 2018 | 3.801 | 3.823 | 3.650 | 3.678 | 455,624 | -0.12(-3.23%) |
May 21, 2018 | 3.873 | 3.907 | 3.789 | 3.801 | 562,519 | -0.05(-1.30%) |
May 18, 2018 | 4.046 | 4.074 | 3.851 | 3.851 | 413,597 | -0.20(-4.83%) |
May 17, 2018 | 3.923 | 4.085 | 3.912 | 4.046 | 416,640 | +0.13(+3.20%) |
May 16, 2018 | 3.895 | 3.923 | 3.890 | 3.921 | 141,302 | +0.03(+0.64%) |
May 15, 2018 | 3.912 | 3.923 | 3.848 | 3.895 | 341,658 | -0.03(-0.71%) |
May 14, 2018 | 3.879 | 3.929 | 3.874 | 3.923 | 229,198 | +0.07(+1.88%) |
May 11, 2018 | 3.845 | 3.895 | 3.834 | 3.851 | 193,573 | +0.01(+0.15%) |
May 10, 2018 | 3.862 | 3.912 | 3.828 | 3.845 | 197,212 | -0.02(-0.43%) |
May 09, 2018 | 3.879 | 3.934 | 3.856 | 3.862 | 247,226 | -0.01(-0.14%) |
May 08, 2018 | 3.862 | 3.901 | 3.805 | 3.867 | 326,839 | -0.01(-0.29%) |
May 07, 2018 | 3.856 | 3.968 | 3.851 | 3.879 | 407,356 | +0.02(+0.58%) |
May 04, 2018 | 3.851 | 3.929 | 3.834 | 3.856 | 236,215 | +0.00(+0.00%) |
May 03, 2018 | 3.934 | 3.934 | 3.840 | 3.856 | 166,702 | -0.08(-2.12%) |
May 02, 2018 | 3.879 | 3.957 | 3.879 | 3.940 | 232,537 | +0.06(+1.58%) |
May 01, 2018 | 3.840 | 3.890 | 3.771 | 3.879 | 288,187 | +0.04(+1.02%) |
Apr 30, 2018 | 3.895 | 3.900 | 3.812 | 3.840 | 208,852 | -0.06(-1.43%) |
Apr 27, 2018 | 3.895 | 3.957 | 3.867 | 3.895 | 217,145 | -0.00(-0.01%) |
Apr 26, 2018 | 3.857 | 3.907 | 3.829 | 3.896 | 237,145 | +0.06(+1.45%) |
Apr 25, 2018 | 3.790 | 3.846 | 3.777 | 3.840 | 204,523 | +0.04(+1.17%) |
Apr 24, 2018 | 3.807 | 3.879 | 3.785 | 3.796 | 356,180 | -0.01(-0.29%) |
Apr 23, 2018 | 3.907 | 3.951 | 3.801 | 3.807 | 436,656 | -0.14(-3.65%) |
Apr 20, 2018 | 3.918 | 3.957 | 3.885 | 3.951 | 364,617 | +0.03(+0.85%) |
Apr 19, 2018 | 3.974 | 4.010 | 3.912 | 3.918 | 185,135 | -0.08(-1.94%) |
Apr 18, 2018 | 3.935 | 4.062 | 3.929 | 3.996 | 336,101 | +0.07(+1.84%) |
Apr 17, 2018 | 3.940 | 3.963 | 3.907 | 3.924 | 262,680 | +0.01(+0.14%) |
Apr 16, 2018 | 3.935 | 3.962 | 3.885 | 3.918 | 464,553 | +0.00(+0.00%) |
Apr 13, 2018 | 3.801 | 3.924 | 3.801 | 3.918 | 493,026 | +0.12(+3.07%) |
Apr 12, 2018 | 3.885 | 3.888 | 3.796 | 3.801 | 386,678 | -0.08(-2.14%) |
Apr 11, 2018 | 3.901 | 3.962 | 3.879 | 3.885 | 305,413 | -0.01(-0.14%) |
Apr 10, 2018 | 3.752 | 3.935 | 3.752 | 3.890 | 455,677 | +0.16(+4.16%) |
Apr 09, 2018 | 3.763 | 3.835 | 3.729 | 3.735 | 466,826 | -0.03(-0.74%) |
Apr 06, 2018 | 3.929 | 3.951 | 3.718 | 3.763 | 677,658 | -0.19(-4.78%) |
Apr 05, 2018 | 3.801 | 4.018 | 3.801 | 3.951 | 521,006 | +0.12(+3.04%) |
Apr 04, 2018 | 3.885 | 3.885 | 3.746 | 3.835 | 995,031 | -0.09(-2.26%) |
Apr 03, 2018 | 4.107 | 4.156 | 3.885 | 3.924 | 1,121,385 | -0.19(-4.72%) |