Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 3.461 | 3.496 | 3.461 | 3.491 | 438,220 | +0.03(+0.87%) |
Jun 28, 2018 | 3.456 | 3.461 | 3.436 | 3.461 | 483,627 | +0.02(+0.51%) |
Jun 27, 2018 | 3.481 | 3.486 | 3.441 | 3.443 | 357,940 | -0.02(-0.51%) |
Jun 26, 2018 | 3.481 | 3.481 | 3.456 | 3.461 | 449,746 | -0.02(-0.57%) |
Jun 25, 2018 | 3.486 | 3.491 | 3.461 | 3.481 | 453,849 | -0.01(-0.29%) |
Jun 22, 2018 | 3.496 | 3.496 | 3.481 | 3.491 | 340,354 | +0.01(+0.16%) |
Jun 21, 2018 | 3.496 | 3.496 | 3.481 | 3.485 | 262,369 | -0.01(-0.31%) |
Jun 20, 2018 | 3.486 | 3.496 | 3.482 | 3.496 | 247,374 | +0.00(+0.14%) |
Jun 19, 2018 | 3.481 | 3.491 | 3.473 | 3.491 | 320,516 | +0.00(+0.00%) |
Jun 18, 2018 | 3.461 | 3.491 | 3.461 | 3.491 | 276,256 | +0.00(+0.14%) |
Jun 15, 2018 | 3.496 | 3.451 | 3.486 | 691,812 | +0.00(+0.00%) | |
Jun 14, 2018 | 3.486 | 3.486 | 3.456 | 3.486 | 586,730 | +0.01(+0.29%) |
Jun 13, 2018 | 3.466 | 3.491 | 3.461 | 3.476 | 567,540 | +0.01(+0.29%) |
Jun 12, 2018 | 3.466 | 3.469 | 3.446 | 3.466 | 567,720 | +0.00(+0.00%) |
Jun 11, 2018 | 3.461 | 3.471 | 3.456 | 3.466 | 304,342 | +0.00(+0.14%) |
Jun 08, 2018 | 3.461 | 3.466 | 3.441 | 3.461 | 352,857 | +0.00(+0.07%) |
Jun 07, 2018 | 3.463 | 3.468 | 3.453 | 3.458 | 299,291 | -0.00(-0.14%) |
Jun 06, 2018 | 3.448 | 3.463 | 474,703 | +0.01(+0.43%) | ||
Jun 05, 2018 | 3.463 | 3.478 | 3.438 | 3.448 | 604,503 | -0.01(-0.43%) |
Jun 04, 2018 | 3.453 | 3.463 | 3.443 | 3.463 | 571,658 | +0.03(+1.01%) |
Jun 01, 2018 | 3.414 | 3.441 | 3.414 | 3.429 | 512,128 | +0.02(+0.73%) |
May 31, 2018 | 3.414 | 3.414 | 3.399 | 3.404 | 345,855 | -0.00(-0.15%) |
May 30, 2018 | 3.394 | 3.411 | 3.384 | 3.409 | 354,597 | +0.03(+0.88%) |
May 29, 2018 | 3.394 | 3.404 | 3.369 | 3.379 | 546,684 | -0.02(-0.73%) |
May 25, 2018 | 3.404 | 3.404 | 3.404 | 0 | -0.01(-0.29%) | |
May 24, 2018 | 3.409 | 3.414 | 3.394 | 3.414 | 365,198 | +0.01(+0.29%) |
May 23, 2018 | 3.384 | 3.404 | 3.384 | 3.404 | 376,107 | +0.01(+0.29%) |
May 22, 2018 | 3.379 | 3.404 | 3.379 | 3.394 | 293,545 | +0.01(+0.29%) |
May 21, 2018 | 3.374 | 3.401 | 3.374 | 3.384 | 434,329 | +0.01(+0.44%) |
May 18, 2018 | 3.364 | 3.379 | 3.359 | 3.369 | 308,411 | +0.00(+0.15%) |
May 17, 2018 | 3.369 | 3.369 | 3.354 | 3.364 | 340,389 | +0.00(+0.00%) |
May 16, 2018 | 3.354 | 3.369 | 3.344 | 3.364 | 444,861 | +0.02(+0.59%) |
May 15, 2018 | 3.349 | 3.352 | 3.325 | 3.344 | 597,241 | -0.01(-0.30%) |
May 14, 2018 | 3.364 | 3.384 | 3.349 | 3.354 | 395,430 | -0.01(-0.29%) |
May 11, 2018 | 3.384 | 3.384 | 3.359 | 3.364 | 355,530 | -0.01(-0.29%) |
May 10, 2018 | 3.379 | 3.389 | 3.364 | 3.374 | 341,818 | -0.00(-0.07%) |
May 09, 2018 | 3.377 | 3.382 | 3.352 | 3.377 | 418,438 | +0.00(+0.15%) |
May 08, 2018 | 3.377 | 3.377 | 3.347 | 3.372 | 489,961 | -0.00(-0.07%) |
May 07, 2018 | 3.362 | 3.382 | 3.357 | 3.374 | 455,467 | +0.02(+0.51%) |
May 04, 2018 | 3.318 | 3.367 | 3.318 | 3.357 | 443,928 | +0.02(+0.74%) |
May 03, 2018 | 3.342 | 3.342 | 3.308 | 3.333 | 420,468 | -0.01(-0.29%) |
May 02, 2018 | 3.328 | 3.352 | 3.328 | 3.342 | 382,888 | +0.02(+0.59%) |
May 01, 2018 | 3.308 | 3.323 | 3.303 | 3.323 | 353,997 | +0.01(+0.44%) |
Apr 30, 2018 | 3.328 | 3.342 | 3.293 | 3.308 | 835,776 | -0.02(-0.74%) |
Apr 27, 2018 | 3.333 | 3.337 | 3.325 | 3.333 | 229,888 | +0.01(+0.29%) |
Apr 26, 2018 | 3.333 | 3.337 | 3.313 | 3.323 | 262,203 | +0.00(+0.15%) |
Apr 25, 2018 | 3.313 | 3.333 | 3.298 | 3.318 | 406,119 | -0.01(-0.29%) |
Apr 24, 2018 | 3.347 | 3.347 | 3.313 | 3.328 | 499,896 | -0.00(-0.15%) |
Apr 23, 2018 | 3.337 | 3.352 | 3.323 | 3.333 | 435,853 | +0.01(+0.29%) |
Apr 20, 2018 | 3.337 | 3.340 | 3.320 | 3.323 | 414,269 | -0.02(-0.59%) |
Apr 19, 2018 | 3.357 | 3.357 | 3.337 | 3.342 | 427,887 | -0.01(-0.29%) |
Apr 18, 2018 | 3.352 | 3.367 | 3.347 | 3.352 | 393,070 | +0.00(+0.15%) |
Apr 17, 2018 | 3.347 | 3.357 | 3.334 | 3.347 | 315,113 | +0.02(+0.74%) |
Apr 16, 2018 | 3.303 | 3.342 | 3.303 | 3.323 | 437,310 | +0.01(+0.44%) |
Apr 13, 2018 | 3.337 | 3.338 | 3.303 | 3.308 | 364,499 | -0.02(-0.74%) |
Apr 12, 2018 | 3.333 | 3.352 | 3.333 | 3.333 | 335,232 | +0.00(+0.00%) |
Apr 11, 2018 | 3.342 | 3.352 | 3.328 | 3.333 | 473,678 | -0.02(-0.51%) |
Apr 10, 2018 | 3.325 | 3.355 | 3.325 | 3.350 | 536,149 | +0.03(+1.03%) |
Apr 09, 2018 | 3.340 | 3.369 | 3.316 | 3.316 | 1,050,827 | -0.02(-0.73%) |
Apr 06, 2018 | 3.311 | 3.345 | 3.311 | 3.340 | 755,839 | +0.00(+0.15%) |
Apr 05, 2018 | 3.301 | 3.340 | 3.301 | 3.335 | 626,924 | +0.03(+1.03%) |
Apr 04, 2018 | 3.282 | 3.306 | 3.262 | 3.301 | 669,136 | +0.00(+0.15%) |
Apr 03, 2018 | 3.277 | 3.301 | 3.267 | 3.296 | 701,023 | +0.01(+0.44%) |