Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 3.300 | 3.100 | 3.190 | 58,576 | -0.11(-3.34%) | |
Jun 28, 2018 | 3.320 | 3.350 | 3.000 | 3.300 | 133,942 | -0.03(-0.78%) |
Jun 27, 2018 | 3.450 | 3.700 | 3.320 | 3.326 | 254,053 | -0.60(-15.37%) |
Jun 26, 2018 | 3.975 | 4.010 | 3.850 | 3.930 | 25,519 | -0.07(-1.75%) |
Jun 25, 2018 | 3.950 | 4.000 | 3.820 | 4.000 | 46,707 | +0.07(+1.78%) |
Jun 22, 2018 | 4.040 | 4.045 | 3.780 | 3.930 | 63,211 | -0.12(-2.92%) |
Jun 21, 2018 | 4.130 | 4.150 | 3.930 | 4.048 | 64,844 | -0.01(-0.30%) |
Jun 20, 2018 | 4.000 | 4.150 | 4.000 | 4.060 | 58,806 | +0.06(+1.50%) |
Jun 19, 2018 | 3.805 | 4.160 | 3.760 | 4.000 | 93,586 | +0.24(+6.38%) |
Jun 18, 2018 | 3.910 | 3.970 | 3.700 | 3.760 | 112,393 | -0.18(-4.57%) |
Jun 15, 2018 | 4.030 | 3.870 | 3.940 | 37,216 | -0.09(-2.23%) | |
Jun 14, 2018 | 3.985 | 4.030 | 3.810 | 4.030 | 60,857 | +0.05(+1.26%) |
Jun 13, 2018 | 3.950 | 4.030 | 3.810 | 3.980 | 46,071 | -0.05(-1.24%) |
Jun 12, 2018 | 4.135 | 4.140 | 3.810 | 4.030 | 50,383 | -0.03(-0.74%) |
Jun 11, 2018 | 4.145 | 4.200 | 4.060 | 4.060 | 37,289 | -0.13(-3.10%) |
Jun 08, 2018 | 4.360 | 4.360 | 4.080 | 4.190 | 88,142 | -0.07(-1.64%) |
Jun 07, 2018 | 4.110 | 4.350 | 4.105 | 4.260 | 173,693 | +0.15(+3.65%) |
Jun 06, 2018 | 3.625 | 4.170 | 3.570 | 4.110 | 130,526 | +0.41(+11.08%) |
Jun 05, 2018 | 3.660 | 3.810 | 3.550 | 3.700 | 52,746 | +0.03(+0.90%) |
Jun 04, 2018 | 3.760 | 3.830 | 3.650 | 3.667 | 139,436 | -0.22(-5.73%) |
Jun 01, 2018 | 3.930 | 3.990 | 3.750 | 3.890 | 122,700 | -0.09(-2.26%) |
May 31, 2018 | 4.043 | 4.070 | 3.920 | 3.980 | 40,004 | -0.02(-0.50%) |
May 30, 2018 | 4.000 | 4.150 | 3.970 | 4.000 | 72,501 | -0.03(-0.74%) |
May 29, 2018 | 4.175 | 4.200 | 3.990 | 4.030 | 40,822 | -0.07(-1.71%) |
May 25, 2018 | 4.100 | 4.100 | 4.100 | 0 | -0.05(-1.20%) | |
May 24, 2018 | 4.300 | 4.400 | 4.120 | 4.150 | 50,142 | -0.10(-2.44%) |
May 23, 2018 | 4.450 | 4.450 | 4.254 | 4.254 | 29,015 | -0.16(-3.54%) |
May 22, 2018 | 4.345 | 4.560 | 4.340 | 4.410 | 76,425 | +0.05(+1.15%) |
May 21, 2018 | 4.575 | 4.575 | 4.340 | 4.360 | 57,152 | -0.06(-1.36%) |
May 18, 2018 | 4.500 | 4.550 | 4.400 | 4.420 | 30,058 | -0.12(-2.64%) |
May 17, 2018 | 4.500 | 4.600 | 4.220 | 4.540 | 59,807 | +0.05(+1.11%) |
May 16, 2018 | 4.500 | 4.590 | 4.350 | 4.490 | 26,548 | -0.01(-0.22%) |
May 15, 2018 | 4.365 | 4.650 | 4.270 | 4.500 | 46,902 | +0.20(+4.65%) |
May 14, 2018 | 4.255 | 4.423 | 4.250 | 4.300 | 66,173 | +0.03(+0.70%) |
May 11, 2018 | 4.010 | 4.380 | 4.010 | 4.270 | 59,690 | +0.27(+6.75%) |
May 10, 2018 | 4.110 | 4.140 | 3.905 | 4.000 | 67,996 | -0.14(-3.38%) |
May 09, 2018 | 4.140 | 4.140 | 4.000 | 4.140 | 30,566 | +0.01(+0.24%) |
May 08, 2018 | 4.200 | 4.260 | 4.130 | 4.130 | 31,256 | -0.09(-2.13%) |
May 07, 2018 | 4.170 | 4.350 | 4.100 | 4.220 | 51,310 | +0.08(+1.93%) |
May 04, 2018 | 4.190 | 4.300 | 4.100 | 4.140 | 21,476 | -0.16(-3.72%) |
May 03, 2018 | 4.300 | 4.340 | 4.130 | 4.300 | 43,296 | -0.00(-0.00%) |
May 02, 2018 | 4.175 | 4.370 | 4.130 | 4.300 | 33,624 | +0.10(+2.38%) |
May 01, 2018 | 4.300 | 4.460 | 4.156 | 4.200 | 34,351 | -0.08(-1.87%) |
Apr 30, 2018 | 4.185 | 4.310 | 4.180 | 4.280 | 39,391 | +0.07(+1.66%) |
Apr 27, 2018 | 4.440 | 4.440 | 4.180 | 4.210 | 50,829 | -0.24(-5.39%) |
Apr 26, 2018 | 4.360 | 4.670 | 4.360 | 4.450 | 51,636 | +0.06(+1.37%) |
Apr 25, 2018 | 4.460 | 4.465 | 4.310 | 4.390 | 60,060 | -0.13(-2.88%) |
Apr 24, 2018 | 4.530 | 4.640 | 4.480 | 4.520 | 46,179 | -0.02(-0.44%) |
Apr 23, 2018 | 4.700 | 4.800 | 4.540 | 4.540 | 42,143 | -0.16(-3.40%) |
Apr 20, 2018 | 4.525 | 4.940 | 4.450 | 4.700 | 93,863 | +0.10(+2.17%) |
Apr 19, 2018 | 4.705 | 4.705 | 4.440 | 4.600 | 83,545 | -0.01(-0.22%) |
Apr 18, 2018 | 4.360 | 4.800 | 4.350 | 4.610 | 104,181 | +0.30(+6.96%) |
Apr 17, 2018 | 4.985 | 5.090 | 4.300 | 4.310 | 146,901 | -0.70(-13.97%) |
Apr 16, 2018 | 4.945 | 5.290 | 4.850 | 5.010 | 272,893 | +0.40(+8.67%) |
Apr 13, 2018 | 4.080 | 4.950 | 4.080 | 4.610 | 148,253 | +0.52(+12.72%) |
Apr 12, 2018 | 3.920 | 4.340 | 3.920 | 4.090 | 77,417 | +0.17(+4.34%) |
Apr 11, 2018 | 3.795 | 4.150 | 3.760 | 3.920 | 76,422 | +0.12(+3.16%) |
Apr 10, 2018 | 3.680 | 3.880 | 3.550 | 3.800 | 67,969 | +0.11(+2.98%) |
Apr 09, 2018 | 3.820 | 3.820 | 3.610 | 3.690 | 39,935 | -0.13(-3.40%) |
Apr 06, 2018 | 3.940 | 4.000 | 3.760 | 3.820 | 26,453 | -0.12(-3.05%) |
Apr 05, 2018 | 3.710 | 3.950 | 3.618 | 3.940 | 31,478 | +0.29(+7.95%) |
Apr 04, 2018 | 4.000 | 4.100 | 3.570 | 3.650 | 42,873 | -0.35(-8.75%) |
Apr 03, 2018 | 3.760 | 4.080 | 3.750 | 4.000 | 50,942 | +0.20(+5.26%) |