Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 3.266 | 3.321 | 3.165 | 3.238 | 530,711 | -0.03(-1.03%) |
Jun 28, 2018 | 3.366 | 3.417 | 3.266 | 3.271 | 450,761 | -0.14(-4.09%) |
Jun 27, 2018 | 3.405 | 3.506 | 3.405 | 3.411 | 448,670 | +0.02(+0.49%) |
Jun 26, 2018 | 3.316 | 3.433 | 3.316 | 3.394 | 298,045 | +0.06(+1.85%) |
Jun 25, 2018 | 3.411 | 3.411 | 3.327 | 3.332 | 189,083 | -0.03(-0.83%) |
Jun 22, 2018 | 3.344 | 3.461 | 3.344 | 3.360 | 415,617 | +0.03(+1.01%) |
Jun 21, 2018 | 3.494 | 3.501 | 3.288 | 3.327 | 665,733 | -0.17(-4.95%) |
Jun 20, 2018 | 3.584 | 3.606 | 3.500 | 3.500 | 402,187 | -0.10(-2.80%) |
Jun 19, 2018 | 3.567 | 3.649 | 3.519 | 3.601 | 388,975 | -0.05(-1.38%) |
Jun 18, 2018 | 3.584 | 3.673 | 3.578 | 3.651 | 180,879 | +0.07(+1.87%) |
Jun 15, 2018 | 3.612 | 3.567 | 3.584 | 253,692 | -0.03(-0.77%) | |
Jun 14, 2018 | 3.707 | 3.757 | 3.606 | 3.612 | 216,870 | -0.10(-2.56%) |
Jun 13, 2018 | 3.763 | 3.768 | 3.690 | 3.707 | 172,400 | -0.06(-1.63%) |
Jun 12, 2018 | 3.718 | 3.836 | 3.718 | 3.768 | 256,967 | +0.04(+1.20%) |
Jun 11, 2018 | 3.668 | 3.773 | 3.668 | 3.724 | 265,266 | +0.04(+1.06%) |
Jun 08, 2018 | 3.662 | 3.710 | 3.640 | 3.685 | 228,041 | +0.02(+0.61%) |
Jun 07, 2018 | 3.573 | 3.679 | 3.573 | 3.662 | 197,307 | +0.09(+2.50%) |
Jun 06, 2018 | 3.567 | 3.573 | 265,382 | -0.08(-2.14%) | ||
Jun 05, 2018 | 3.668 | 3.707 | 3.634 | 3.651 | 255,329 | -0.03(-0.76%) |
Jun 04, 2018 | 3.696 | 3.740 | 3.645 | 3.679 | 276,570 | +0.02(+0.61%) |
Jun 01, 2018 | 3.657 | 3.668 | 3.623 | 3.657 | 285,439 | -0.02(-0.61%) |
May 31, 2018 | 3.701 | 3.735 | 3.657 | 3.679 | 283,870 | -0.01(-0.30%) |
May 30, 2018 | 3.617 | 3.735 | 3.601 | 3.690 | 217,975 | +0.10(+2.88%) |
May 29, 2018 | 3.548 | 3.593 | 3.529 | 3.587 | 205,523 | +0.03(+0.78%) |
May 25, 2018 | 3.559 | 3.559 | 3.559 | 0 | -0.01(-0.16%) | |
May 24, 2018 | 3.559 | 3.626 | 3.537 | 3.565 | 220,056 | +0.00(+0.00%) |
May 23, 2018 | 3.632 | 3.643 | 3.526 | 3.565 | 570,596 | -0.11(-3.03%) |
May 22, 2018 | 3.799 | 3.821 | 3.648 | 3.676 | 455,808 | -0.12(-3.23%) |
May 21, 2018 | 3.872 | 3.905 | 3.788 | 3.799 | 562,746 | -0.05(-1.30%) |
May 18, 2018 | 4.044 | 4.072 | 3.849 | 3.849 | 413,764 | -0.20(-4.83%) |
May 17, 2018 | 3.922 | 4.083 | 3.911 | 4.044 | 416,808 | +0.13(+3.20%) |
May 16, 2018 | 3.894 | 3.922 | 3.888 | 3.919 | 141,359 | +0.03(+0.64%) |
May 15, 2018 | 3.911 | 3.922 | 3.846 | 3.894 | 341,795 | -0.03(-0.71%) |
May 14, 2018 | 3.877 | 3.927 | 3.872 | 3.922 | 229,291 | +0.07(+1.88%) |
May 11, 2018 | 3.844 | 3.894 | 3.832 | 3.849 | 193,651 | +0.01(+0.15%) |
May 10, 2018 | 3.860 | 3.911 | 3.827 | 3.844 | 197,292 | -0.02(-0.43%) |
May 09, 2018 | 3.877 | 3.933 | 3.855 | 3.860 | 247,326 | -0.01(-0.14%) |
May 08, 2018 | 3.860 | 3.899 | 3.803 | 3.866 | 326,971 | -0.01(-0.29%) |
May 07, 2018 | 3.855 | 3.966 | 3.849 | 3.877 | 407,521 | +0.02(+0.58%) |
May 04, 2018 | 3.849 | 3.927 | 3.832 | 3.855 | 236,311 | +0.00(+0.00%) |
May 03, 2018 | 3.933 | 3.933 | 3.838 | 3.855 | 166,769 | -0.08(-2.12%) |
May 02, 2018 | 3.877 | 3.955 | 3.877 | 3.938 | 232,631 | +0.06(+1.58%) |
May 01, 2018 | 3.838 | 3.888 | 3.770 | 3.877 | 288,303 | +0.04(+1.02%) |
Apr 30, 2018 | 3.894 | 3.898 | 3.810 | 3.838 | 208,936 | -0.06(-1.43%) |
Apr 27, 2018 | 3.894 | 3.955 | 3.866 | 3.894 | 217,232 | -0.00(-0.01%) |
Apr 26, 2018 | 3.855 | 3.905 | 3.828 | 3.894 | 237,241 | +0.06(+1.45%) |
Apr 25, 2018 | 3.789 | 3.844 | 3.776 | 3.839 | 204,606 | +0.04(+1.17%) |
Apr 24, 2018 | 3.806 | 3.878 | 3.783 | 3.794 | 356,324 | -0.01(-0.29%) |
Apr 23, 2018 | 3.905 | 3.950 | 3.800 | 3.806 | 436,832 | -0.14(-3.65%) |
Apr 20, 2018 | 3.916 | 3.955 | 3.883 | 3.950 | 364,764 | +0.03(+0.85%) |
Apr 19, 2018 | 3.972 | 4.008 | 3.911 | 3.916 | 185,209 | -0.08(-1.94%) |
Apr 18, 2018 | 3.933 | 4.061 | 3.928 | 3.994 | 336,237 | +0.07(+1.84%) |
Apr 17, 2018 | 3.939 | 3.961 | 3.905 | 3.922 | 262,786 | +0.01(+0.14%) |
Apr 16, 2018 | 3.933 | 3.961 | 3.883 | 3.916 | 464,741 | +0.00(+0.00%) |
Apr 13, 2018 | 3.800 | 3.922 | 3.800 | 3.916 | 493,224 | +0.12(+3.07%) |
Apr 12, 2018 | 3.883 | 3.886 | 3.794 | 3.800 | 386,834 | -0.08(-2.14%) |
Apr 11, 2018 | 3.900 | 3.961 | 3.878 | 3.883 | 305,536 | -0.01(-0.14%) |
Apr 10, 2018 | 3.750 | 3.933 | 3.750 | 3.889 | 455,861 | +0.16(+4.16%) |
Apr 09, 2018 | 3.761 | 3.833 | 3.728 | 3.733 | 467,014 | -0.03(-0.74%) |
Apr 06, 2018 | 3.928 | 3.950 | 3.717 | 3.761 | 677,931 | -0.19(-4.78%) |
Apr 05, 2018 | 3.800 | 4.016 | 3.800 | 3.950 | 521,216 | +0.12(+3.04%) |
Apr 04, 2018 | 3.883 | 3.883 | 3.744 | 3.833 | 995,432 | -0.09(-2.26%) |
Apr 03, 2018 | 4.105 | 4.155 | 3.883 | 3.922 | 1,121,837 | -0.19(-4.72%) |