Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 3.383 | 3.429 | 3.352 | 3.421 | 6,381 | +0.09(+2.60%) |
Jun 28, 2018 | 3.277 | 3.350 | 3.258 | 3.335 | 11,135 | +0.06(+1.71%) |
Jun 27, 2018 | 3.268 | 3.314 | 3.268 | 3.279 | 13,794 | -0.04(-1.33%) |
Jun 26, 2018 | 3.419 | 3.421 | 3.270 | 3.323 | 14,302 | -0.06(-1.76%) |
Jun 25, 2018 | 3.510 | 3.550 | 3.379 | 3.382 | 8,287 | -0.18(-5.09%) |
Jun 22, 2018 | 3.471 | 3.572 | 3.449 | 3.564 | 7,610 | +0.09(+2.52%) |
Jun 21, 2018 | 3.540 | 3.540 | 3.437 | 3.476 | 20,192 | -0.04(-1.24%) |
Jun 20, 2018 | 3.675 | 3.675 | 3.494 | 3.520 | 9,426 | -0.17(-4.72%) |
Jun 19, 2018 | 3.791 | 3.791 | 3.664 | 3.695 | 7,610 | -0.16(-4.14%) |
Jun 18, 2018 | 3.850 | 3.892 | 3.820 | 3.854 | 6,063 | -0.05(-1.38%) |
Jun 15, 2018 | 3.929 | 3.922 | 3.908 | 26,187 | -0.01(-0.36%) | |
Jun 14, 2018 | 3.876 | 3.922 | 3.860 | 3.922 | 10,561 | +0.07(+1.75%) |
Jun 13, 2018 | 3.854 | 3.911 | 3.854 | 3.854 | 2,575 | -0.01(-0.36%) |
Jun 12, 2018 | 3.848 | 3.868 | 3.829 | 3.868 | 8,394 | +0.02(+0.48%) |
Jun 11, 2018 | 3.894 | 3.894 | 3.850 | 3.850 | 3,072 | -0.05(-1.22%) |
Jun 08, 2018 | 3.861 | 3.917 | 3.861 | 3.898 | 2,991 | +0.03(+0.70%) |
Jun 07, 2018 | 3.928 | 3.954 | 3.870 | 3.870 | 5,123 | -0.03(-0.69%) |
Jun 06, 2018 | 3.919 | 3.919 | 3.897 | 3.898 | 2,026 | +0.03(+0.84%) |
Jun 05, 2018 | 3.896 | 3.909 | 3.865 | 3.865 | 4,254 | -0.04(-1.13%) |
Jun 04, 2018 | 3.864 | 3.938 | 3.864 | 3.909 | 4,102 | +0.06(+1.54%) |
Jun 01, 2018 | 3.899 | 3.899 | 3.842 | 3.850 | 10,350 | -0.05(-1.32%) |
May 31, 2018 | 3.942 | 3.942 | 3.850 | 3.901 | 10,273 | +0.02(+0.58%) |
May 30, 2018 | 3.849 | 3.900 | 3.849 | 3.878 | 16,205 | +0.01(+0.17%) |
May 29, 2018 | 3.907 | 3.907 | 3.868 | 3.872 | 9,613 | -0.06(-1.58%) |
May 25, 2018 | 3.934 | 3.934 | 3.934 | 0 | -0.07(-1.65%) | |
May 24, 2018 | 3.979 | 4.000 | 3.979 | 4.000 | 1,992 | -0.01(-0.25%) |
May 23, 2018 | 4.026 | 4.026 | 4.001 | 4.010 | 7,560 | -0.01(-0.24%) |
May 22, 2018 | 3.988 | 4.122 | 3.988 | 4.020 | 17,992 | +0.17(+4.41%) |
May 21, 2018 | 3.850 | 3.850 | 3.850 | 3.850 | 536 | -0.12(-3.03%) |
May 18, 2018 | 4.000 | 4.000 | 3.932 | 3.970 | 905 | +0.06(+1.62%) |
May 17, 2018 | 3.958 | 3.958 | 3.907 | 3.907 | 7,027 | -0.03(-0.83%) |
May 16, 2018 | 4.015 | 4.015 | 3.873 | 3.940 | 8,934 | +0.08(+2.18%) |
May 15, 2018 | 3.852 | 3.862 | 3.852 | 3.856 | 1,650 | -0.02(-0.60%) |
May 14, 2018 | 3.990 | 4.050 | 3.879 | 3.879 | 3,852 | -0.16(-3.91%) |
May 11, 2018 | 4.056 | 4.060 | 3.998 | 4.037 | 13,340 | -0.07(-1.77%) |
May 10, 2018 | 4.070 | 4.156 | 4.052 | 4.110 | 14,413 | +0.08(+1.93%) |
May 09, 2018 | 4.073 | 4.081 | 4.026 | 4.032 | 3,916 | +0.07(+1.87%) |
May 08, 2018 | 4.001 | 4.015 | 3.948 | 3.958 | 3,270 | -0.07(-1.79%) |
May 07, 2018 | 4.010 | 4.045 | 4.010 | 4.030 | 5,155 | +0.00(+0.12%) |
May 04, 2018 | 4.048 | 4.051 | 3.999 | 4.025 | 4,833 | -0.02(-0.61%) |
May 03, 2018 | 3.870 | 4.074 | 3.870 | 4.050 | 9,182 | +0.12(+3.12%) |
May 02, 2018 | 3.910 | 3.933 | 3.876 | 3.927 | 5,615 | +0.01(+0.33%) |
May 01, 2018 | 3.890 | 3.932 | 3.884 | 3.914 | 4,345 | +0.10(+2.67%) |
Apr 30, 2018 | 3.807 | 3.833 | 3.804 | 3.813 | 10,481 | -0.00(-0.03%) |
Apr 27, 2018 | 3.820 | 3.889 | 3.800 | 3.814 | 6,892 | +0.01(+0.14%) |
Apr 26, 2018 | 3.803 | 3.815 | 3.798 | 3.808 | 1,746 | -0.03(-0.67%) |
Apr 25, 2018 | 3.796 | 3.835 | 3.794 | 3.834 | 2,887 | +0.01(+0.35%) |
Apr 24, 2018 | 3.851 | 3.898 | 3.821 | 3.821 | 1,100 | +0.01(+0.28%) |
Apr 23, 2018 | 3.857 | 3.860 | 3.810 | 3.810 | 1,487 | -0.10(-2.60%) |
Apr 20, 2018 | 3.934 | 3.934 | 3.850 | 3.912 | 4,765 | -0.01(-0.30%) |
Apr 19, 2018 | 3.950 | 3.983 | 3.917 | 3.923 | 3,250 | +0.02(+0.41%) |
Apr 18, 2018 | 3.897 | 3.915 | 3.873 | 3.907 | 10,118 | -0.03(-0.81%) |
Apr 17, 2018 | 3.888 | 4.005 | 3.870 | 3.939 | 20,103 | +0.08(+2.06%) |
Apr 16, 2018 | 3.903 | 3.903 | 3.829 | 3.860 | 6,609 | +0.01(+0.20%) |
Apr 13, 2018 | 3.850 | 3.863 | 3.810 | 3.852 | 7,590 | +0.00(+0.05%) |
Apr 12, 2018 | 3.840 | 3.850 | 3.801 | 3.850 | 4,710 | +0.01(+0.16%) |
Apr 11, 2018 | 3.722 | 3.876 | 3.722 | 3.844 | 14,959 | +0.10(+2.78%) |
Apr 10, 2018 | 3.712 | 3.740 | 3.685 | 3.740 | 4,476 | +0.05(+1.27%) |
Apr 09, 2018 | 3.784 | 3.798 | 3.693 | 3.693 | 11,176 | -0.11(-2.82%) |
Apr 06, 2018 | 3.764 | 3.800 | 3.746 | 3.800 | 12,473 | +0.04(+1.09%) |
Apr 05, 2018 | 3.795 | 3.805 | 3.749 | 3.759 | 16,411 | -0.04(-1.08%) |
Apr 04, 2018 | 3.772 | 3.849 | 3.703 | 3.800 | 24,270 | +0.01(+0.27%) |
Apr 03, 2018 | 3.915 | 3.928 | 3.775 | 3.790 | 48,060 | -0.21(-5.30%) |