Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 3.660 | 3.730 | 3.620 | 3.690 | 1,250,886 | +0.03(+0.82%) |
Jun 28, 2018 | 3.780 | 3.789 | 3.530 | 3.660 | 1,662,325 | -0.13(-3.43%) |
Jun 27, 2018 | 3.980 | 4.049 | 3.550 | 3.790 | 3,808,279 | -0.18(-4.53%) |
Jun 26, 2018 | 3.550 | 4.000 | 3.550 | 3.970 | 5,360,662 | +0.40(+11.20%) |
Jun 25, 2018 | 3.470 | 3.580 | 3.420 | 3.570 | 4,596,508 | +0.10(+2.88%) |
Jun 22, 2018 | 3.200 | 3.480 | 3.180 | 3.470 | 5,821,054 | +0.31(+9.81%) |
Jun 21, 2018 | 3.180 | 3.260 | 3.125 | 3.160 | 1,287,712 | -0.02(-0.63%) |
Jun 20, 2018 | 3.390 | 3.450 | 3.120 | 3.180 | 2,750,977 | -0.06(-1.85%) |
Jun 19, 2018 | 2.980 | 3.330 | 2.980 | 3.240 | 2,775,296 | +0.21(+6.93%) |
Jun 18, 2018 | 2.900 | 3.115 | 2.900 | 3.030 | 2,139,834 | +0.12(+4.12%) |
Jun 15, 2018 | 2.970 | 2.890 | 2.910 | 3,055,213 | +0.02(+0.69%) | |
Jun 14, 2018 | 2.940 | 2.970 | 2.850 | 2.890 | 1,614,949 | -0.01(-0.34%) |
Jun 13, 2018 | 2.970 | 2.980 | 2.870 | 2.900 | 1,724,116 | -0.07(-2.36%) |
Jun 12, 2018 | 2.980 | 3.030 | 2.930 | 2.970 | 1,281,775 | -0.02(-0.67%) |
Jun 11, 2018 | 2.980 | 3.100 | 2.800 | 2.990 | 2,059,490 | +0.01(+0.34%) |
Jun 08, 2018 | 3.090 | 3.132 | 2.960 | 2.980 | 1,718,392 | -0.11(-3.56%) |
Jun 07, 2018 | 2.940 | 3.100 | 2.900 | 3.090 | 2,380,625 | +0.14(+4.75%) |
Jun 06, 2018 | 2.970 | 3.020 | 2.850 | 2.950 | 1,969,008 | -0.01(-0.34%) |
Jun 05, 2018 | 2.890 | 3.040 | 2.810 | 2.960 | 2,294,097 | +0.10(+3.50%) |
Jun 04, 2018 | 2.940 | 3.100 | 2.850 | 2.860 | 2,456,466 | +0.01(+0.35%) |
Jun 01, 2018 | 3.200 | 3.260 | 2.751 | 2.850 | 4,435,887 | -0.31(-9.81%) |
May 31, 2018 | 3.170 | 3.520 | 3.135 | 3.160 | 8,596,686 | +0.05(+1.61%) |
May 30, 2018 | 2.910 | 3.170 | 2.890 | 3.110 | 5,108,430 | +0.24(+8.36%) |
May 29, 2018 | 2.640 | 2.900 | 2.570 | 2.870 | 3,176,332 | +0.24(+9.13%) |
May 25, 2018 | 2.630 | 2.630 | 2.630 | 0 | -0.11(-4.01%) | |
May 24, 2018 | 2.580 | 2.750 | 2.530 | 2.740 | 1,936,545 | +0.12(+4.58%) |
May 23, 2018 | 2.700 | 2.710 | 2.530 | 2.620 | 2,103,074 | -0.04(-1.50%) |
May 22, 2018 | 2.490 | 2.740 | 2.490 | 2.660 | 3,692,007 | +0.17(+6.83%) |
May 21, 2018 | 2.600 | 2.680 | 2.435 | 2.490 | 2,988,328 | +0.07(+2.89%) |
May 18, 2018 | 2.270 | 2.520 | 2.230 | 2.420 | 3,812,519 | +0.18(+8.04%) |
May 17, 2018 | 2.230 | 2.340 | 2.210 | 2.240 | 2,399,174 | +0.04(+1.82%) |
May 16, 2018 | 2.060 | 2.225 | 2.050 | 2.200 | 2,525,909 | +0.15(+7.32%) |
May 15, 2018 | 2.030 | 2.120 | 2.010 | 2.050 | 1,686,250 | +0.02(+0.99%) |
May 14, 2018 | 1.990 | 2.090 | 1.970 | 2.030 | 1,624,463 | +0.07(+3.57%) |
May 11, 2018 | 2.300 | 2.300 | 1.910 | 1.960 | 2,885,425 | -0.19(-8.84%) |
May 10, 2018 | 2.330 | 2.360 | 2.081 | 2.150 | 7,232,984 | +0.24(+12.57%) |
May 09, 2018 | 1.900 | 1.930 | 1.870 | 1.910 | 907,321 | +0.04(+2.14%) |
May 08, 2018 | 1.880 | 1.940 | 1.825 | 1.870 | 881,119 | +0.00(+0.00%) |
May 07, 2018 | 1.800 | 1.950 | 1.790 | 1.870 | 1,409,912 | +0.09(+5.06%) |
May 04, 2018 | 1.760 | 1.780 | 1.721 | 1.780 | 457,397 | +0.02(+1.14%) |
May 03, 2018 | 1.800 | 1.860 | 1.710 | 1.760 | 1,291,815 | -0.03(-1.68%) |
May 02, 2018 | 1.610 | 1.800 | 1.610 | 1.790 | 1,800,983 | +0.17(+10.49%) |
May 01, 2018 | 1.620 | 1.640 | 1.580 | 1.620 | 409,372 | +0.01(+0.62%) |
Apr 30, 2018 | 1.590 | 1.640 | 1.580 | 1.610 | 337,562 | +0.03(+1.90%) |
Apr 27, 2018 | 1.610 | 1.650 | 1.580 | 1.580 | 429,610 | -0.04(-2.47%) |
Apr 26, 2018 | 1.570 | 1.630 | 1.570 | 1.620 | 311,343 | +0.05(+3.18%) |
Apr 25, 2018 | 1.580 | 1.590 | 1.540 | 1.570 | 335,859 | -0.01(-0.63%) |
Apr 24, 2018 | 1.580 | 1.630 | 1.560 | 1.580 | 514,808 | +0.01(+0.64%) |
Apr 23, 2018 | 1.600 | 1.610 | 1.560 | 1.570 | 375,550 | -0.02(-1.26%) |
Apr 20, 2018 | 1.630 | 1.650 | 1.560 | 1.590 | 827,301 | -0.05(-3.05%) |
Apr 19, 2018 | 1.670 | 1.690 | 1.620 | 1.640 | 367,027 | -0.02(-1.20%) |
Apr 18, 2018 | 1.660 | 1.680 | 1.640 | 1.660 | 461,707 | +0.02(+1.22%) |
Apr 17, 2018 | 1.680 | 1.725 | 1.640 | 1.640 | 682,098 | -0.04(-2.38%) |
Apr 16, 2018 | 1.620 | 1.690 | 1.580 | 1.680 | 738,952 | +0.06(+3.70%) |
Apr 13, 2018 | 1.690 | 1.690 | 1.605 | 1.620 | 618,623 | -0.05(-2.99%) |
Apr 12, 2018 | 1.650 | 1.700 | 1.630 | 1.670 | 977,697 | +0.01(+0.60%) |
Apr 11, 2018 | 1.580 | 1.680 | 1.580 | 1.660 | 1,271,415 | +0.07(+4.40%) |
Apr 10, 2018 | 1.600 | 1.630 | 1.565 | 1.590 | 780,282 | +0.02(+1.27%) |
Apr 09, 2018 | 1.590 | 1.640 | 1.565 | 1.570 | 478,591 | -0.01(-0.63%) |
Apr 06, 2018 | 1.640 | 1.670 | 1.570 | 1.580 | 523,542 | -0.08(-4.82%) |
Apr 05, 2018 | 1.580 | 1.685 | 1.580 | 1.660 | 868,303 | +0.07(+4.40%) |
Apr 04, 2018 | 1.540 | 1.600 | 1.530 | 1.590 | 516,580 | +0.04(+2.58%) |
Apr 03, 2018 | 1.590 | 1.605 | 1.530 | 1.550 | 727,683 | -0.02(-1.27%) |