Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 3.299 | 3.358 | 3.279 | 3.289 | 1,859,763 | +0.03(+0.91%) |
Jun 28, 2018 | 3.299 | 3.309 | 3.220 | 3.260 | 2,165,346 | -0.02(-0.60%) |
Jun 27, 2018 | 3.329 | 3.358 | 3.279 | 3.279 | 2,882,546 | +0.03(+0.91%) |
Jun 26, 2018 | 3.171 | 3.260 | 3.141 | 3.250 | 2,454,927 | +0.09(+2.81%) |
Jun 25, 2018 | 3.240 | 3.270 | 3.121 | 3.161 | 2,521,585 | -0.07(-2.14%) |
Jun 22, 2018 | 3.289 | 3.289 | 3.151 | 3.230 | 3,250,823 | +0.10(+3.15%) |
Jun 21, 2018 | 3.220 | 3.230 | 3.131 | 3.131 | 2,305,513 | -0.12(-3.65%) |
Jun 20, 2018 | 3.368 | 3.368 | 3.240 | 3.250 | 3,781,407 | -0.03(-0.90%) |
Jun 19, 2018 | 3.358 | 3.447 | 3.270 | 3.279 | 4,732,493 | -0.08(-2.35%) |
Jun 18, 2018 | 3.605 | 3.635 | 3.230 | 3.358 | 7,714,281 | -0.45(-11.92%) |
Jun 15, 2018 | 4.050 | 3.773 | 3.813 | 2,698,057 | -0.24(-5.85%) | |
Jun 14, 2018 | 4.238 | 4.267 | 4.050 | 4.050 | 1,524,711 | -0.15(-3.53%) |
Jun 13, 2018 | 4.198 | 4.292 | 4.159 | 4.198 | 1,777,575 | -0.02(-0.47%) |
Jun 12, 2018 | 4.168 | 4.326 | 4.149 | 4.218 | 1,640,308 | +0.05(+1.18%) |
Jun 11, 2018 | 4.109 | 4.218 | 4.050 | 4.168 | 1,986,094 | +0.01(+0.24%) |
Jun 08, 2018 | 4.267 | 4.277 | 4.129 | 4.159 | 2,286,341 | -0.11(-2.55%) |
Jun 07, 2018 | 4.070 | 4.326 | 4.060 | 4.267 | 3,151,564 | +0.26(+6.40%) |
Jun 06, 2018 | 4.052 | 3.926 | 4.010 | 1,913,837 | +0.06(+1.50%) | |
Jun 05, 2018 | 3.862 | 4.070 | 3.852 | 3.951 | 1,917,111 | +0.03(+0.76%) |
Jun 04, 2018 | 4.099 | 4.129 | 3.823 | 3.921 | 3,146,701 | -0.15(-3.64%) |
Jun 01, 2018 | 4.129 | 4.144 | 3.986 | 4.070 | 2,561,972 | -0.06(-1.44%) |
May 31, 2018 | 4.208 | 4.267 | 4.080 | 4.129 | 2,889,306 | -0.16(-3.69%) |
May 30, 2018 | 4.149 | 4.356 | 4.139 | 4.287 | 2,645,478 | +0.21(+5.08%) |
May 29, 2018 | 4.020 | 4.159 | 4.010 | 4.080 | 2,751,472 | +0.01(+0.24%) |
May 25, 2018 | 4.070 | 4.070 | 4.070 | 0 | -0.27(-6.15%) | |
May 24, 2018 | 4.247 | 4.366 | 4.247 | 4.336 | 2,616,341 | -0.07(-1.57%) |
May 23, 2018 | 4.534 | 4.534 | 4.302 | 4.405 | 3,288,841 | -0.15(-3.25%) |
May 22, 2018 | 4.692 | 4.722 | 4.554 | 4.554 | 2,422,833 | -0.11(-2.33%) |
May 21, 2018 | 4.613 | 4.672 | 4.573 | 4.662 | 1,646,447 | +0.09(+1.94%) |
May 18, 2018 | 4.652 | 4.652 | 4.544 | 4.573 | 1,626,996 | -0.09(-1.91%) |
May 17, 2018 | 4.573 | 4.692 | 4.573 | 4.662 | 2,922,203 | +0.12(+2.61%) |
May 16, 2018 | 4.544 | 4.593 | 4.435 | 4.544 | 2,649,237 | -0.02(-0.43%) |
May 15, 2018 | 4.593 | 4.657 | 4.534 | 4.564 | 2,545,740 | -0.03(-0.65%) |
May 14, 2018 | 4.564 | 4.643 | 4.564 | 4.593 | 2,103,702 | +0.05(+1.09%) |
May 11, 2018 | 4.593 | 4.643 | 4.519 | 4.544 | 2,332,327 | -0.06(-1.29%) |
May 10, 2018 | 4.741 | 4.741 | 4.534 | 4.603 | 3,671,473 | -0.07(-1.48%) |
May 09, 2018 | 4.633 | 4.791 | 4.603 | 4.672 | 3,990,480 | +0.21(+4.65%) |
May 08, 2018 | 4.336 | 4.504 | 4.159 | 4.465 | 4,300,121 | +0.13(+2.96%) |
May 07, 2018 | 4.435 | 4.559 | 4.326 | 4.336 | 3,962,306 | +0.06(+1.39%) |
May 04, 2018 | 4.050 | 4.366 | 4.050 | 4.277 | 5,580,707 | -0.15(-3.35%) |
May 03, 2018 | 4.405 | 4.494 | 4.297 | 4.425 | 2,770,118 | -0.02(-0.44%) |
May 02, 2018 | 4.455 | 4.504 | 4.405 | 4.445 | 2,391,228 | -0.02(-0.44%) |
May 01, 2018 | 4.386 | 4.524 | 4.336 | 4.465 | 3,074,061 | +0.05(+1.12%) |
Apr 30, 2018 | 4.198 | 4.489 | 4.159 | 4.415 | 4,204,615 | +0.20(+4.68%) |
Apr 27, 2018 | 4.287 | 4.405 | 4.139 | 4.218 | 2,944,244 | -0.14(-3.17%) |
Apr 26, 2018 | 4.376 | 4.415 | 4.242 | 4.356 | 4,453,153 | +0.12(+2.80%) |
Apr 25, 2018 | 3.941 | 4.257 | 3.882 | 4.238 | 4,727,498 | +0.28(+6.98%) |
Apr 24, 2018 | 4.070 | 4.117 | 3.833 | 3.961 | 4,210,391 | -0.01(-0.25%) |
Apr 23, 2018 | 3.754 | 3.981 | 3.684 | 3.971 | 2,751,176 | +0.19(+4.96%) |
Apr 20, 2018 | 3.714 | 3.841 | 3.586 | 3.783 | 2,486,577 | +0.03(+0.79%) |
Apr 19, 2018 | 3.754 | 3.852 | 3.704 | 3.754 | 2,371,222 | +0.06(+1.60%) |
Apr 18, 2018 | 3.595 | 3.754 | 3.566 | 3.694 | 2,729,968 | +0.20(+5.65%) |
Apr 17, 2018 | 3.358 | 3.526 | 3.299 | 3.497 | 2,375,146 | +0.16(+4.73%) |
Apr 16, 2018 | 3.260 | 3.418 | 3.191 | 3.339 | 2,105,612 | +0.08(+2.42%) |
Apr 13, 2018 | 3.240 | 3.299 | 3.220 | 3.260 | 1,531,534 | +0.06(+1.85%) |
Apr 12, 2018 | 3.161 | 3.235 | 3.092 | 3.200 | 1,341,919 | +0.03(+0.93%) |
Apr 11, 2018 | 3.082 | 3.245 | 3.082 | 3.171 | 1,717,291 | +0.09(+2.88%) |
Apr 10, 2018 | 3.003 | 3.131 | 2.983 | 3.082 | 2,096,376 | +0.16(+5.41%) |
Apr 09, 2018 | 2.944 | 3.013 | 2.889 | 2.924 | 2,015,107 | +0.01(+0.34%) |
Apr 06, 2018 | 2.855 | 2.939 | 2.795 | 2.914 | 2,008,694 | +0.05(+1.72%) |
Apr 05, 2018 | 2.756 | 2.904 | 2.726 | 2.865 | 1,706,519 | +0.11(+3.94%) |
Apr 04, 2018 | 2.618 | 2.776 | 2.588 | 2.756 | 1,447,910 | +0.04(+1.45%) |
Apr 03, 2018 | 2.627 | 2.726 | 2.578 | 2.716 | 1,654,552 | +0.09(+3.38%) |