Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 3.901 | 3.990 | 3.880 | 3.890 | 45,844 | +0.01(+0.26%) |
Jun 28, 2018 | 3.876 | 3.940 | 3.876 | 3.880 | 4,385 | -0.02(-0.51%) |
Jun 27, 2018 | 3.880 | 3.900 | 3.760 | 3.900 | 3,421 | +0.08(+2.09%) |
Jun 26, 2018 | 3.780 | 3.900 | 3.668 | 3.820 | 16,612 | -0.12(-3.05%) |
Jun 25, 2018 | 3.880 | 3.940 | 3.761 | 3.940 | 4,065 | +0.08(+2.07%) |
Jun 22, 2018 | 3.720 | 3.860 | 3.650 | 3.860 | 25,107 | +0.08(+2.15%) |
Jun 21, 2018 | 3.780 | 3.780 | 3.700 | 3.779 | 9,776 | +0.00(+0.07%) |
Jun 20, 2018 | 3.747 | 3.776 | 3.747 | 3.776 | 2,522 | +0.08(+2.06%) |
Jun 19, 2018 | 3.750 | 3.790 | 3.619 | 3.700 | 12,434 | -0.02(-0.54%) |
Jun 18, 2018 | 3.660 | 3.730 | 3.622 | 3.720 | 7,252 | +0.09(+2.48%) |
Jun 15, 2018 | 3.695 | 3.695 | 3.630 | 3.630 | 766 | +0.01(+0.17%) |
Jun 14, 2018 | 3.580 | 3.631 | 3.580 | 3.624 | 3,694 | -0.08(-2.06%) |
Jun 13, 2018 | 3.660 | 3.817 | 3.641 | 3.700 | 21,541 | -0.03(-0.80%) |
Jun 12, 2018 | 3.810 | 3.810 | 3.730 | 3.730 | 8,615 | -0.10(-2.61%) |
Jun 11, 2018 | 3.640 | 3.872 | 3.618 | 3.830 | 12,110 | +0.23(+6.39%) |
Jun 08, 2018 | 3.840 | 3.904 | 3.600 | 3.600 | 24,559 | -0.13(-3.49%) |
Jun 07, 2018 | 3.840 | 3.979 | 3.698 | 3.730 | 6,353 | -0.09(-2.36%) |
Jun 06, 2018 | 3.990 | 4.030 | 3.820 | 3.820 | 9,093 | -0.13(-3.29%) |
Jun 05, 2018 | 3.970 | 4.230 | 3.370 | 3.950 | 33,029 | +0.00(+0.00%) |
Jun 04, 2018 | 4.250 | 4.250 | 3.930 | 3.950 | 16,303 | -0.26(-6.18%) |
Jun 01, 2018 | 4.040 | 4.297 | 3.918 | 4.210 | 17,690 | +0.14(+3.44%) |
May 31, 2018 | 3.900 | 4.120 | 3.870 | 4.070 | 30,756 | +0.20(+5.17%) |
May 30, 2018 | 3.900 | 3.900 | 3.740 | 3.870 | 31,512 | +0.05(+1.31%) |
May 29, 2018 | 3.820 | 3.890 | 3.820 | 3.820 | 14,341 | -0.02(-0.52%) |
May 25, 2018 | 3.840 | 3.840 | 3.840 | 0 | +0.10(+2.67%) | |
May 24, 2018 | 3.800 | 3.829 | 3.730 | 3.740 | 129,488 | +0.05(+1.36%) |
May 23, 2018 | 3.790 | 3.850 | 3.690 | 3.690 | 60,024 | -0.01(-0.27%) |
May 22, 2018 | 3.660 | 3.870 | 3.660 | 3.700 | 2,102 | +0.03(+0.82%) |
May 21, 2018 | 3.809 | 3.866 | 3.670 | 3.670 | 16,753 | -0.02(-0.54%) |
May 18, 2018 | 3.630 | 3.690 | 3.630 | 3.690 | 4,170 | +0.02(+0.54%) |
May 17, 2018 | 3.580 | 3.686 | 3.550 | 3.670 | 5,000 | +0.08(+2.23%) |
May 16, 2018 | 3.530 | 3.740 | 3.530 | 3.590 | 12,834 | +0.14(+4.06%) |
May 15, 2018 | 3.540 | 3.590 | 3.450 | 3.450 | 17,652 | -0.09(-2.54%) |
May 14, 2018 | 3.530 | 3.569 | 3.530 | 3.540 | 12,125 | -0.06(-1.67%) |
May 11, 2018 | 3.600 | 3.630 | 3.560 | 3.600 | 3,792 | -0.03(-0.83%) |
May 10, 2018 | 3.600 | 3.630 | 3.543 | 3.630 | 6,862 | +0.00(+0.00%) |
May 09, 2018 | 3.530 | 3.641 | 3.506 | 3.630 | 18,306 | +0.10(+2.83%) |
May 08, 2018 | 3.390 | 3.530 | 3.340 | 3.530 | 24,703 | +0.12(+3.52%) |
May 07, 2018 | 3.650 | 3.760 | 3.330 | 3.410 | 33,652 | -0.29(-7.84%) |
May 04, 2018 | 3.460 | 3.889 | 3.460 | 3.700 | 30,260 | +0.24(+6.94%) |
May 03, 2018 | 3.460 | 3.522 | 3.460 | 3.460 | 24,334 | -0.01(-0.29%) |
May 02, 2018 | 3.570 | 3.610 | 3.460 | 3.470 | 46,269 | -0.09(-2.53%) |
May 01, 2018 | 3.580 | 3.596 | 3.550 | 3.560 | 2,944 | +0.00(+0.00%) |
Apr 30, 2018 | 3.550 | 3.620 | 3.550 | 3.560 | 16,279 | -0.13(-3.52%) |
Apr 27, 2018 | 3.600 | 3.700 | 3.550 | 3.690 | 29,836 | +0.11(+3.07%) |
Apr 26, 2018 | 3.570 | 3.618 | 3.570 | 3.580 | 13,779 | +0.01(+0.28%) |
Apr 25, 2018 | 3.550 | 3.699 | 3.510 | 3.570 | 11,946 | +0.02(+0.56%) |
Apr 24, 2018 | 3.810 | 3.810 | 3.511 | 3.550 | 24,806 | -0.27(-7.07%) |
Apr 23, 2018 | 3.950 | 3.950 | 3.810 | 3.820 | 18,891 | -0.17(-4.26%) |
Apr 20, 2018 | 4.050 | 4.330 | 3.962 | 3.990 | 116,291 | -0.06(-1.48%) |
Apr 19, 2018 | 4.110 | 4.110 | 4.000 | 4.050 | 57,318 | +0.05(+1.25%) |
Apr 18, 2018 | 4.070 | 4.160 | 4.000 | 4.000 | 41,236 | -0.07(-1.72%) |
Apr 17, 2018 | 3.930 | 4.140 | 3.830 | 4.070 | 148,911 | +0.10(+2.52%) |
Apr 16, 2018 | 3.890 | 4.040 | 3.890 | 3.970 | 10,450 | -0.03(-0.75%) |
Apr 13, 2018 | 3.970 | 4.000 | 3.955 | 4.000 | 7,987 | +0.06(+1.52%) |
Apr 12, 2018 | 4.000 | 4.055 | 3.911 | 3.940 | 21,862 | -0.06(-1.50%) |
Apr 11, 2018 | 4.070 | 4.090 | 4.000 | 4.000 | 7,533 | -0.15(-3.61%) |
Apr 10, 2018 | 4.150 | 4.158 | 4.150 | 4.150 | 474 | +0.00(+0.00%) |
Apr 09, 2018 | 4.190 | 4.190 | 4.000 | 4.150 | 8,594 | +0.00(+0.00%) |
Apr 06, 2018 | 4.110 | 4.150 | 4.096 | 4.150 | 2,981 | -0.01(-0.24%) |
Apr 05, 2018 | 4.080 | 4.160 | 4.080 | 4.160 | 7,026 | +0.11(+2.72%) |
Apr 04, 2018 | 4.000 | 4.130 | 4.000 | 4.050 | 11,767 | +0.03(+0.75%) |
Apr 03, 2018 | 4.070 | 4.140 | 4.020 | 4.020 | 2,619 | -0.02(-0.50%) |