Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 3.085 | 3.112 | 2.971 | 2.988 | 578,771 | -0.11(-3.41%) |
Jun 28, 2018 | 3.085 | 3.129 | 3.050 | 3.094 | 461,320 | -0.01(-0.28%) |
Jun 27, 2018 | 3.261 | 3.314 | 3.050 | 3.103 | 712,678 | -0.15(-4.59%) |
Jun 26, 2018 | 3.243 | 3.287 | 3.199 | 3.252 | 805,141 | -0.01(-0.27%) |
Jun 25, 2018 | 3.314 | 3.314 | 3.191 | 3.261 | 492,258 | -0.08(-2.37%) |
Jun 22, 2018 | 3.296 | 3.371 | 3.287 | 3.340 | 1,206,507 | +0.06(+1.88%) |
Jun 21, 2018 | 3.296 | 3.305 | 3.217 | 3.279 | 179,393 | -0.04(-1.06%) |
Jun 20, 2018 | 3.358 | 3.366 | 3.226 | 3.314 | 427,804 | -0.04(-1.05%) |
Jun 19, 2018 | 3.279 | 3.380 | 3.279 | 3.349 | 422,740 | +0.02(+0.53%) |
Jun 18, 2018 | 3.243 | 3.358 | 3.217 | 3.331 | 474,786 | -0.01(-0.26%) |
Jun 15, 2018 | 3.402 | 3.305 | 3.340 | 435,029 | -0.06(-1.81%) | |
Jun 14, 2018 | 3.340 | 3.428 | 3.314 | 3.402 | 647,709 | +0.04(+1.31%) |
Jun 13, 2018 | 3.340 | 3.384 | 3.296 | 3.358 | 281,453 | +0.02(+0.53%) |
Jun 12, 2018 | 3.340 | 3.366 | 3.296 | 3.340 | 313,098 | +0.02(+0.53%) |
Jun 11, 2018 | 3.331 | 3.358 | 3.300 | 3.322 | 331,721 | +0.01(+0.27%) |
Jun 08, 2018 | 3.340 | 3.384 | 3.208 | 3.314 | 500,025 | -0.05(-1.57%) |
Jun 07, 2018 | 3.340 | 3.375 | 3.296 | 3.366 | 319,241 | +0.03(+0.79%) |
Jun 06, 2018 | 3.314 | 3.340 | 817,902 | -0.05(-1.55%) | ||
Jun 05, 2018 | 3.296 | 3.402 | 3.288 | 3.393 | 1,280,131 | +0.09(+2.66%) |
Jun 04, 2018 | 3.252 | 3.305 | 3.218 | 3.305 | 680,989 | +0.06(+1.90%) |
Jun 01, 2018 | 3.129 | 3.305 | 3.112 | 3.243 | 1,372,716 | +0.11(+3.36%) |
May 31, 2018 | 2.813 | 3.164 | 2.813 | 3.138 | 2,254,511 | +0.35(+12.62%) |
May 30, 2018 | 2.813 | 2.813 | 2.663 | 2.786 | 581,161 | +0.06(+2.26%) |
May 29, 2018 | 2.637 | 2.760 | 2.619 | 2.725 | 626,812 | +0.05(+1.97%) |
May 25, 2018 | 2.672 | 2.672 | 2.672 | 0 | -0.02(-0.65%) | |
May 24, 2018 | 2.725 | 2.742 | 2.646 | 2.690 | 240,028 | -0.04(-1.29%) |
May 23, 2018 | 2.725 | 2.742 | 2.654 | 2.725 | 218,328 | +0.00(+0.00%) |
May 22, 2018 | 2.734 | 2.804 | 2.716 | 2.725 | 319,541 | -0.02(-0.64%) |
May 21, 2018 | 2.725 | 2.813 | 2.725 | 2.742 | 194,115 | +0.03(+0.97%) |
May 18, 2018 | 2.804 | 2.830 | 2.716 | 2.716 | 291,219 | -0.06(-2.22%) |
May 17, 2018 | 2.769 | 2.845 | 2.760 | 2.778 | 207,455 | +0.00(+0.00%) |
May 16, 2018 | 2.813 | 2.813 | 2.698 | 2.778 | 506,867 | -0.03(-0.94%) |
May 15, 2018 | 2.901 | 2.901 | 2.778 | 2.804 | 486,396 | -0.10(-3.33%) |
May 14, 2018 | 2.918 | 2.945 | 2.857 | 2.901 | 347,935 | +0.00(+0.00%) |
May 11, 2018 | 2.883 | 2.927 | 2.839 | 2.901 | 395,371 | +0.04(+1.23%) |
May 10, 2018 | 2.874 | 2.945 | 2.839 | 2.865 | 347,848 | +0.00(+0.00%) |
May 09, 2018 | 2.830 | 2.883 | 2.823 | 2.865 | 255,094 | +0.05(+1.88%) |
May 08, 2018 | 2.769 | 2.839 | 2.764 | 2.813 | 273,555 | +0.04(+1.27%) |
May 07, 2018 | 2.681 | 2.839 | 2.681 | 2.778 | 438,877 | +0.10(+3.61%) |
May 04, 2018 | 2.707 | 2.738 | 2.646 | 2.681 | 463,822 | -0.03(-0.97%) |
May 03, 2018 | 2.672 | 2.778 | 2.663 | 2.707 | 309,437 | +0.04(+1.65%) |
May 02, 2018 | 2.567 | 2.729 | 2.567 | 2.663 | 555,425 | +0.13(+5.21%) |
May 01, 2018 | 2.549 | 2.602 | 2.496 | 2.531 | 435,551 | -0.04(-1.37%) |
Apr 30, 2018 | 2.637 | 2.663 | 2.558 | 2.567 | 471,412 | -0.08(-2.99%) |
Apr 27, 2018 | 2.672 | 2.690 | 2.602 | 2.646 | 396,708 | -0.02(-0.66%) |
Apr 26, 2018 | 2.742 | 2.773 | 2.654 | 2.663 | 430,170 | -0.05(-1.94%) |
Apr 25, 2018 | 2.725 | 2.769 | 2.690 | 2.716 | 336,108 | +0.00(+0.00%) |
Apr 24, 2018 | 2.795 | 2.839 | 2.663 | 2.716 | 764,078 | -0.07(-2.52%) |
Apr 23, 2018 | 2.769 | 2.892 | 2.769 | 2.786 | 639,651 | +0.03(+0.96%) |
Apr 20, 2018 | 2.786 | 2.804 | 2.742 | 2.760 | 309,325 | -0.03(-0.95%) |
Apr 19, 2018 | 2.760 | 2.813 | 2.716 | 2.786 | 455,908 | +0.00(+0.00%) |
Apr 18, 2018 | 2.760 | 2.839 | 2.716 | 2.786 | 542,654 | +0.04(+1.28%) |
Apr 17, 2018 | 2.778 | 2.813 | 2.720 | 2.751 | 380,081 | -0.02(-0.63%) |
Apr 16, 2018 | 2.813 | 2.830 | 2.751 | 2.769 | 217,338 | -0.01(-0.32%) |
Apr 13, 2018 | 2.725 | 2.808 | 2.685 | 2.778 | 311,590 | +0.05(+1.94%) |
Apr 12, 2018 | 2.716 | 2.756 | 2.707 | 2.725 | 261,265 | +0.04(+1.31%) |
Apr 11, 2018 | 2.698 | 2.778 | 2.664 | 2.690 | 375,173 | -0.04(-1.61%) |
Apr 10, 2018 | 2.637 | 2.751 | 2.637 | 2.734 | 395,955 | +0.16(+6.14%) |
Apr 09, 2018 | 2.558 | 2.654 | 2.549 | 2.575 | 435,690 | +0.02(+0.69%) |
Apr 06, 2018 | 2.734 | 2.738 | 2.527 | 2.558 | 727,111 | -0.18(-6.73%) |
Apr 05, 2018 | 2.628 | 2.791 | 2.628 | 2.742 | 521,438 | +0.14(+5.41%) |
Apr 04, 2018 | 2.584 | 2.646 | 2.496 | 2.602 | 761,741 | -0.01(-0.34%) |
Apr 03, 2018 | 2.716 | 2.786 | 2.606 | 2.611 | 780,588 | -0.11(-4.19%) |