Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 2.970 | 3.130 | 2.900 | 2.980 | 102,829 | +0.03(+1.02%) |
Jun 28, 2018 | 2.880 | 3.020 | 2.866 | 2.950 | 147,518 | +0.11(+3.87%) |
Jun 27, 2018 | 2.940 | 2.970 | 2.790 | 2.840 | 128,465 | -0.11(-3.73%) |
Jun 26, 2018 | 2.840 | 3.083 | 2.790 | 2.950 | 211,992 | +0.13(+4.61%) |
Jun 25, 2018 | 2.930 | 2.930 | 2.660 | 2.820 | 242,898 | -0.13(-4.41%) |
Jun 22, 2018 | 2.910 | 3.000 | 2.830 | 2.950 | 204,951 | +0.06(+2.08%) |
Jun 21, 2018 | 2.900 | 2.994 | 2.840 | 2.890 | 135,873 | +0.06(+2.12%) |
Jun 20, 2018 | 2.960 | 3.010 | 2.740 | 2.830 | 255,126 | -0.11(-3.74%) |
Jun 19, 2018 | 3.000 | 3.010 | 2.860 | 2.940 | 216,826 | -0.07(-2.33%) |
Jun 18, 2018 | 3.430 | 3.450 | 3.000 | 3.010 | 345,837 | -0.41(-11.99%) |
Jun 15, 2018 | 3.570 | 3.380 | 3.420 | 68,911 | -0.13(-3.66%) | |
Jun 14, 2018 | 3.600 | 3.620 | 3.470 | 3.550 | 94,423 | +0.11(+3.20%) |
Jun 13, 2018 | 3.400 | 3.566 | 3.392 | 3.440 | 206,879 | +0.06(+1.78%) |
Jun 12, 2018 | 3.410 | 3.410 | 3.350 | 3.380 | 89,443 | -0.03(-0.88%) |
Jun 11, 2018 | 3.480 | 3.548 | 3.400 | 3.410 | 100,609 | -0.05(-1.45%) |
Jun 08, 2018 | 3.800 | 3.800 | 3.410 | 3.460 | 387,099 | -0.36(-9.42%) |
Jun 07, 2018 | 3.910 | 3.910 | 3.800 | 3.820 | 26,114 | -0.07(-1.80%) |
Jun 06, 2018 | 3.860 | 3.939 | 3.810 | 3.890 | 16,643 | +0.02(+0.52%) |
Jun 05, 2018 | 3.920 | 3.955 | 3.825 | 3.870 | 49,423 | -0.03(-0.77%) |
Jun 04, 2018 | 4.000 | 4.000 | 3.900 | 3.900 | 39,715 | -0.08(-2.01%) |
Jun 01, 2018 | 3.830 | 4.010 | 3.830 | 3.980 | 126,841 | +0.15(+3.92%) |
May 31, 2018 | 3.760 | 3.900 | 3.760 | 3.830 | 25,014 | +0.05(+1.32%) |
May 30, 2018 | 3.900 | 4.000 | 3.770 | 3.780 | 60,077 | -0.08(-2.07%) |
May 29, 2018 | 3.930 | 3.990 | 3.860 | 3.860 | 24,687 | -0.07(-1.78%) |
May 25, 2018 | 3.930 | 3.930 | 3.930 | 0 | +0.02(+0.51%) | |
May 24, 2018 | 3.910 | 3.989 | 3.789 | 3.910 | 37,033 | -0.01(-0.26%) |
May 23, 2018 | 3.900 | 3.990 | 3.880 | 3.920 | 41,761 | +0.02(+0.51%) |
May 22, 2018 | 3.990 | 4.080 | 3.850 | 3.900 | 133,513 | -0.09(-2.26%) |
May 21, 2018 | 3.750 | 3.990 | 3.750 | 3.990 | 111,801 | +0.26(+6.97%) |
May 18, 2018 | 3.630 | 3.860 | 3.630 | 3.730 | 97,059 | +0.06(+1.63%) |
May 17, 2018 | 3.680 | 3.690 | 3.628 | 3.670 | 125,902 | +0.01(+0.27%) |
May 16, 2018 | 3.450 | 3.840 | 3.450 | 3.660 | 174,927 | +0.19(+5.48%) |
May 15, 2018 | 3.380 | 3.470 | 3.290 | 3.470 | 52,558 | +0.07(+2.06%) |
May 14, 2018 | 3.500 | 3.500 | 3.270 | 3.400 | 64,345 | -0.03(-0.87%) |
May 11, 2018 | 3.700 | 3.700 | 3.400 | 3.430 | 145,303 | -0.26(-7.05%) |
May 10, 2018 | 3.550 | 3.700 | 3.500 | 3.690 | 96,405 | +0.19(+5.43%) |
May 09, 2018 | 3.570 | 3.650 | 3.480 | 3.500 | 67,199 | -0.06(-1.69%) |
May 08, 2018 | 3.610 | 3.610 | 3.550 | 3.560 | 23,436 | -0.08(-2.20%) |
May 07, 2018 | 3.810 | 3.910 | 3.610 | 3.640 | 66,741 | -0.11(-2.93%) |
May 04, 2018 | 3.820 | 3.910 | 3.750 | 3.750 | 31,154 | -0.05(-1.32%) |
May 03, 2018 | 3.900 | 3.920 | 3.731 | 3.800 | 120,921 | -0.08(-2.06%) |
May 02, 2018 | 3.710 | 4.010 | 3.710 | 3.880 | 116,634 | +0.16(+4.30%) |
May 01, 2018 | 3.840 | 3.900 | 3.710 | 3.720 | 20,301 | -0.12(-3.12%) |
Apr 30, 2018 | 3.800 | 3.900 | 3.800 | 3.840 | 22,679 | +0.02(+0.52%) |
Apr 27, 2018 | 4.080 | 4.080 | 3.780 | 3.820 | 118,753 | -0.24(-5.91%) |
Apr 26, 2018 | 4.100 | 4.100 | 4.048 | 4.060 | 91,736 | -0.01(-0.25%) |
Apr 25, 2018 | 4.050 | 4.191 | 3.950 | 4.070 | 359,092 | +0.04(+0.99%) |
Apr 24, 2018 | 4.040 | 4.210 | 3.959 | 4.030 | 92,083 | +0.01(+0.25%) |
Apr 23, 2018 | 3.900 | 4.210 | 3.900 | 4.020 | 250,858 | +0.16(+4.15%) |
Apr 20, 2018 | 3.610 | 3.930 | 3.610 | 3.860 | 232,122 | +0.16(+4.32%) |
Apr 19, 2018 | 3.590 | 3.800 | 3.582 | 3.700 | 167,375 | +0.12(+3.35%) |
Apr 18, 2018 | 3.460 | 3.600 | 3.460 | 3.580 | 57,026 | +0.07(+1.99%) |
Apr 17, 2018 | 3.580 | 3.580 | 3.500 | 3.510 | 42,936 | -0.07(-1.96%) |
Apr 16, 2018 | 3.550 | 3.590 | 3.521 | 3.580 | 88,815 | +0.03(+0.85%) |
Apr 13, 2018 | 3.500 | 3.580 | 3.500 | 3.550 | 93,245 | +0.05(+1.43%) |
Apr 12, 2018 | 3.500 | 3.500 | 3.450 | 3.500 | 159,998 | +0.03(+0.86%) |
Apr 11, 2018 | 3.430 | 3.500 | 3.405 | 3.470 | 38,848 | +0.08(+2.36%) |
Apr 10, 2018 | 3.430 | 3.430 | 3.310 | 3.390 | 20,302 | +0.02(+0.59%) |
Apr 09, 2018 | 3.330 | 3.440 | 3.210 | 3.370 | 32,424 | +0.02(+0.60%) |
Apr 06, 2018 | 3.260 | 3.405 | 3.209 | 3.350 | 18,448 | +0.10(+3.08%) |
Apr 05, 2018 | 3.300 | 3.311 | 3.200 | 3.250 | 36,194 | -0.05(-1.52%) |
Apr 04, 2018 | 3.290 | 3.300 | 3.130 | 3.300 | 19,408 | +0.05(+1.54%) |
Apr 03, 2018 | 3.240 | 3.370 | 3.150 | 3.250 | 23,962 | -0.05(-1.52%) |