Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 3.379 | 3.416 | 3.361 | 3.397 | 1,128,873 | +0.04(+1.09%) |
Jun 28, 2018 | 3.373 | 3.391 | 3.355 | 3.361 | 1,098,628 | -0.01(-0.18%) |
Jun 27, 2018 | 3.373 | 3.397 | 3.367 | 3.367 | 1,197,385 | -0.01(-0.18%) |
Jun 26, 2018 | 3.373 | 3.385 | 3.358 | 3.373 | 1,095,713 | +0.01(+0.18%) |
Jun 25, 2018 | 3.385 | 3.416 | 3.361 | 3.367 | 1,574,883 | -0.02(-0.72%) |
Jun 22, 2018 | 3.404 | 3.434 | 3.385 | 3.391 | 1,712,784 | +0.01(+0.18%) |
Jun 21, 2018 | 3.428 | 3.440 | 3.385 | 3.385 | 1,006,229 | -0.04(-1.07%) |
Jun 20, 2018 | 3.416 | 3.458 | 3.416 | 3.422 | 916,359 | +0.02(+0.54%) |
Jun 19, 2018 | 3.427 | 3.445 | 3.398 | 3.404 | 1,934,090 | -0.01(-0.35%) |
Jun 18, 2018 | 3.410 | 3.436 | 3.398 | 3.415 | 1,134,094 | +0.02(+0.52%) |
Jun 15, 2018 | 3.410 | 3.410 | 3.398 | 959,228 | -0.01(-0.35%) | |
Jun 14, 2018 | 3.398 | 3.410 | 3.398 | 3.410 | 752,618 | +0.02(+0.53%) |
Jun 13, 2018 | 3.415 | 3.418 | 3.392 | 3.392 | 588,165 | -0.02(-0.70%) |
Jun 12, 2018 | 3.410 | 3.418 | 3.404 | 3.415 | 798,652 | +0.01(+0.17%) |
Jun 11, 2018 | 3.439 | 3.439 | 3.392 | 3.410 | 1,623,483 | -0.04(-1.03%) |
Jun 08, 2018 | 3.427 | 3.475 | 3.427 | 3.445 | 815,989 | +0.01(+0.17%) |
Jun 07, 2018 | 3.415 | 3.445 | 3.415 | 3.439 | 682,213 | +0.01(+0.43%) |
Jun 06, 2018 | 3.404 | 3.427 | 3.403 | 3.424 | 693,577 | +0.01(+0.44%) |
Jun 05, 2018 | 3.415 | 3.427 | 3.398 | 3.410 | 846,939 | -0.02(-0.52%) |
Jun 04, 2018 | 3.415 | 3.427 | 3.398 | 3.427 | 1,054,073 | +0.02(+0.52%) |
Jun 01, 2018 | 3.386 | 3.415 | 3.374 | 3.410 | 1,276,653 | +0.03(+0.88%) |
May 31, 2018 | 3.410 | 3.414 | 3.374 | 3.380 | 1,268,149 | -0.03(-0.87%) |
May 30, 2018 | 3.427 | 3.427 | 3.404 | 3.410 | 1,065,517 | -0.01(-0.35%) |
May 29, 2018 | 3.398 | 3.424 | 3.374 | 3.421 | 1,381,263 | +0.02(+0.52%) |
May 25, 2018 | 3.404 | 3.404 | 3.404 | 0 | +0.01(+0.35%) | |
May 24, 2018 | 3.398 | 3.404 | 3.350 | 3.392 | 1,476,453 | -0.01(-0.35%) |
May 23, 2018 | 3.362 | 3.410 | 3.338 | 3.404 | 1,566,028 | +0.03(+0.88%) |
May 22, 2018 | 3.285 | 3.398 | 3.285 | 3.374 | 2,155,956 | +0.08(+2.34%) |
May 21, 2018 | 3.326 | 3.338 | 3.291 | 3.297 | 3,102,747 | -0.06(-1.77%) |
May 18, 2018 | 3.350 | 3.404 | 3.303 | 3.356 | 2,596,680 | +0.01(+0.18%) |
May 17, 2018 | 3.320 | 3.350 | 3.317 | 3.350 | 926,684 | +0.03(+0.89%) |
May 16, 2018 | 3.309 | 3.326 | 3.303 | 3.320 | 710,499 | +0.01(+0.18%) |
May 15, 2018 | 3.326 | 3.326 | 3.303 | 3.314 | 777,088 | -0.01(-0.18%) |
May 14, 2018 | 3.255 | 3.320 | 3.243 | 3.320 | 1,539,509 | +0.07(+2.01%) |
May 11, 2018 | 3.249 | 3.255 | 3.225 | 3.255 | 1,167,389 | +0.00(+0.00%) |
May 10, 2018 | 3.231 | 3.255 | 3.227 | 3.255 | 904,889 | +0.03(+0.92%) |
May 09, 2018 | 3.225 | 3.237 | 3.211 | 3.225 | 649,319 | +0.01(+0.18%) |
May 08, 2018 | 3.208 | 3.236 | 3.202 | 3.219 | 768,067 | +0.01(+0.37%) |
May 07, 2018 | 3.208 | 3.219 | 3.196 | 3.208 | 843,767 | +0.01(+0.19%) |
May 04, 2018 | 3.172 | 3.213 | 3.160 | 3.202 | 1,538,976 | +0.03(+0.94%) |
May 03, 2018 | 3.166 | 3.188 | 3.166 | 3.172 | 548,974 | +0.00(+0.00%) |
May 02, 2018 | 3.190 | 3.196 | 3.172 | 3.172 | 574,050 | -0.01(-0.37%) |
May 01, 2018 | 3.184 | 3.199 | 3.172 | 3.184 | 629,731 | -0.01(-0.19%) |
Apr 30, 2018 | 3.202 | 3.231 | 3.178 | 3.190 | 1,190,601 | +0.00(+0.00%) |
Apr 27, 2018 | 3.172 | 3.202 | 3.160 | 3.190 | 597,981 | +0.02(+0.56%) |
Apr 26, 2018 | 3.166 | 3.178 | 3.160 | 3.172 | 652,676 | +0.00(+0.00%) |
Apr 25, 2018 | 3.172 | 3.184 | 3.160 | 3.172 | 521,497 | +0.00(+0.00%) |
Apr 24, 2018 | 3.202 | 3.202 | 3.166 | 3.172 | 886,037 | -0.03(-0.93%) |
Apr 23, 2018 | 3.231 | 3.231 | 3.190 | 3.202 | 617,399 | -0.02(-0.55%) |
Apr 20, 2018 | 3.243 | 3.243 | 3.205 | 3.219 | 601,453 | -0.01(-0.46%) |
Apr 19, 2018 | 3.255 | 3.267 | 3.225 | 3.234 | 671,842 | -0.03(-0.82%) |
Apr 18, 2018 | 3.255 | 3.267 | 3.249 | 3.261 | 650,824 | +0.01(+0.46%) |
Apr 17, 2018 | 3.237 | 3.255 | 3.225 | 3.246 | 828,519 | -0.00(-0.09%) |
Apr 16, 2018 | 3.231 | 3.249 | 3.213 | 3.249 | 758,663 | +0.04(+1.11%) |
Apr 13, 2018 | 3.219 | 3.249 | 3.213 | 3.213 | 1,733,766 | -0.01(-0.18%) |
Apr 12, 2018 | 3.237 | 3.255 | 3.208 | 3.219 | 1,822,087 | +0.01(+0.18%) |
Apr 11, 2018 | 3.219 | 3.249 | 3.208 | 3.213 | 1,068,047 | -0.02(-0.55%) |
Apr 10, 2018 | 3.231 | 3.255 | 3.208 | 3.231 | 1,437,567 | +0.02(+0.55%) |
Apr 09, 2018 | 3.190 | 3.237 | 3.172 | 3.213 | 1,388,161 | +0.03(+0.93%) |
Apr 06, 2018 | 3.202 | 3.231 | 3.160 | 3.184 | 1,395,839 | -0.04(-1.11%) |
Apr 05, 2018 | 3.184 | 3.222 | 3.160 | 3.219 | 1,547,046 | +0.07(+2.26%) |
Apr 04, 2018 | 3.124 | 3.160 | 3.113 | 3.148 | 1,180,695 | +0.01(+0.38%) |
Apr 03, 2018 | 3.142 | 3.160 | 3.118 | 3.136 | 1,357,682 | -0.01(-0.19%) |