Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 3.650 | 3.700 | 3.500 | 3.550 | 7,008 | +0.00(+0.00%) |
Jun 28, 2018 | 3.500 | 3.650 | 3.500 | 3.550 | 6,711 | +0.00(+0.00%) |
Jun 27, 2018 | 3.650 | 3.700 | 3.550 | 3.550 | 9,147 | -0.17(-4.54%) |
Jun 26, 2018 | 3.700 | 3.750 | 3.500 | 3.719 | 5,081 | +0.16(+4.55%) |
Jun 25, 2018 | 3.550 | 3.650 | 3.500 | 3.557 | 22,316 | -0.04(-1.19%) |
Jun 22, 2018 | 3.600 | 3.750 | 3.550 | 3.600 | 19,582 | +0.00(+0.00%) |
Jun 21, 2018 | 4.200 | 4.200 | 3.600 | 3.600 | 36,772 | -0.40(-10.00%) |
Jun 20, 2018 | 3.900 | 4.032 | 3.875 | 4.000 | 16,258 | +0.15(+3.90%) |
Jun 19, 2018 | 4.100 | 4.147 | 3.850 | 3.850 | 37,848 | -0.30(-7.23%) |
Jun 18, 2018 | 4.100 | 4.500 | 4.000 | 4.150 | 85,818 | +0.20(+5.06%) |
Jun 15, 2018 | 4.150 | 4.150 | 3.950 | 81,071 | -0.20(-4.82%) | |
Jun 14, 2018 | 3.950 | 4.200 | 3.950 | 4.150 | 108,716 | +0.20(+5.06%) |
Jun 13, 2018 | 3.750 | 4.100 | 3.750 | 3.950 | 27,020 | +0.05(+1.28%) |
Jun 12, 2018 | 3.700 | 4.000 | 3.550 | 3.900 | 90,179 | +0.05(+1.30%) |
Jun 11, 2018 | 3.800 | 3.950 | 3.750 | 3.850 | 20,040 | +0.15(+4.05%) |
Jun 08, 2018 | 3.750 | 3.800 | 3.700 | 3.700 | 13,403 | -0.10(-2.63%) |
Jun 07, 2018 | 3.800 | 3.838 | 3.750 | 3.800 | 5,671 | -0.05(-1.30%) |
Jun 06, 2018 | 3.880 | 3.900 | 3.757 | 3.850 | 3,722 | +0.05(+1.32%) |
Jun 05, 2018 | 3.700 | 3.801 | 3.700 | 3.800 | 6,070 | +0.10(+2.70%) |
Jun 04, 2018 | 3.950 | 4.050 | 3.400 | 3.700 | 31,108 | -0.45(-10.82%) |
Jun 01, 2018 | 3.700 | 4.150 | 3.700 | 4.149 | 39,211 | +0.45(+12.13%) |
May 31, 2018 | 3.700 | 3.750 | 3.650 | 3.700 | 7,960 | +0.05(+1.37%) |
May 30, 2018 | 3.600 | 3.650 | 3.600 | 3.650 | 1,057 | +0.05(+1.39%) |
May 29, 2018 | 3.593 | 3.600 | 3.500 | 3.600 | 4,892 | -0.04(-1.14%) |
May 25, 2018 | 3.642 | 3.642 | 3.642 | 0 | +0.19(+5.55%) | |
May 24, 2018 | 3.575 | 3.650 | 3.450 | 3.450 | 16,119 | -0.20(-5.48%) |
May 23, 2018 | 3.650 | 3.650 | 3.500 | 3.650 | 2,928 | +0.03(+0.83%) |
May 22, 2018 | 3.650 | 3.667 | 3.350 | 3.620 | 6,660 | +0.17(+4.93%) |
May 21, 2018 | 3.300 | 3.500 | 3.300 | 3.450 | 14,879 | +0.15(+4.55%) |
May 18, 2018 | 3.450 | 3.500 | 3.300 | 3.300 | 6,516 | -0.30(-8.33%) |
May 17, 2018 | 3.500 | 3.600 | 3.358 | 3.600 | 3,291 | +0.10(+2.86%) |
May 16, 2018 | 3.545 | 3.545 | 3.450 | 3.500 | 5,794 | +0.10(+2.94%) |
May 15, 2018 | 3.500 | 3.550 | 3.400 | 3.400 | 4,840 | -0.05(-1.45%) |
May 14, 2018 | 3.700 | 3.700 | 3.400 | 3.450 | 10,432 | -0.30(-8.00%) |
May 11, 2018 | 3.750 | 3.750 | 3.650 | 3.750 | 3,269 | +0.05(+1.35%) |
May 10, 2018 | 3.700 | 3.750 | 3.700 | 3.700 | 3,663 | +0.05(+1.37%) |
May 09, 2018 | 3.750 | 3.750 | 3.650 | 3.650 | 1,963 | -0.15(-3.95%) |
May 08, 2018 | 3.850 | 3.850 | 3.800 | 3.800 | 5,730 | -0.09(-2.43%) |
May 07, 2018 | 3.850 | 3.950 | 3.833 | 3.895 | 7,711 | -0.11(-2.63%) |
May 04, 2018 | 3.750 | 4.000 | 3.750 | 4.000 | 2,437 | +0.25(+6.67%) |
May 03, 2018 | 3.700 | 3.800 | 3.675 | 3.750 | 2,761 | +0.10(+2.74%) |
May 02, 2018 | 3.850 | 4.000 | 3.650 | 3.650 | 28,290 | -0.25(-6.41%) |
May 01, 2018 | 3.850 | 4.050 | 3.850 | 3.900 | 22,096 | -0.02(-0.49%) |
Apr 30, 2018 | 4.045 | 4.050 | 3.900 | 3.919 | 10,082 | -0.03(-0.78%) |
Apr 27, 2018 | 4.001 | 4.100 | 3.898 | 3.950 | 9,879 | -0.15(-3.66%) |
Apr 26, 2018 | 3.650 | 4.100 | 3.650 | 4.100 | 58,257 | +0.28(+7.36%) |
Apr 25, 2018 | 3.850 | 3.900 | 3.800 | 3.819 | 2,843 | -0.08(-2.08%) |
Apr 24, 2018 | 3.600 | 3.900 | 3.557 | 3.900 | 73,559 | +0.30(+8.33%) |
Apr 23, 2018 | 3.600 | 3.700 | 3.550 | 3.600 | 10,920 | -0.15(-3.97%) |
Apr 20, 2018 | 3.350 | 3.750 | 3.350 | 3.749 | 50,837 | +0.31(+8.92%) |
Apr 19, 2018 | 3.550 | 3.587 | 3.350 | 3.442 | 6,473 | -0.06(-1.66%) |
Apr 18, 2018 | 3.600 | 3.600 | 3.500 | 3.500 | 686 | -0.05(-1.41%) |
Apr 17, 2018 | 3.500 | 3.550 | 3.400 | 3.550 | 6,189 | +0.13(+3.73%) |
Apr 16, 2018 | 3.408 | 3.516 | 3.408 | 3.422 | 3,906 | +0.02(+0.66%) |
Apr 13, 2018 | 3.350 | 3.400 | 3.350 | 3.400 | 1,475 | -0.05(-1.45%) |
Apr 12, 2018 | 3.350 | 3.500 | 3.350 | 3.450 | 646 | +0.05(+1.47%) |
Apr 11, 2018 | 3.400 | 3.550 | 3.350 | 3.400 | 2,978 | +0.00(+0.00%) |
Apr 10, 2018 | 3.500 | 3.550 | 3.400 | 3.400 | 3,033 | -0.10(-2.86%) |
Apr 09, 2018 | 3.600 | 3.600 | 3.350 | 3.500 | 3,507 | +0.00(+0.00%) |
Apr 06, 2018 | 3.300 | 3.550 | 3.300 | 3.500 | 19,010 | +0.20(+6.06%) |
Apr 05, 2018 | 3.400 | 3.400 | 3.300 | 3.300 | 910 | -0.10(-2.94%) |
Apr 04, 2018 | 3.400 | 3.400 | 3.350 | 3.400 | 933 | +0.05(+1.49%) |
Apr 03, 2018 | 3.400 | 3.400 | 3.302 | 3.350 | 6,117 | -0.05(-1.47%) |