Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 2.900 | 2.950 | 2.890 | 2.935 | 96,905 | -0.06(-1.84%) |
Jun 28, 2018 | 3.010 | 3.010 | 2.970 | 2.990 | 89,974 | +0.06(+1.87%) |
Jun 27, 2018 | 2.990 | 3.015 | 2.930 | 2.935 | 494,915 | -0.11(-3.61%) |
Jun 26, 2018 | 3.070 | 3.070 | 3.030 | 3.045 | 118,041 | -0.02(-0.49%) |
Jun 25, 2018 | 3.095 | 3.095 | 3.040 | 3.060 | 215,875 | -0.04(-1.13%) |
Jun 22, 2018 | 3.100 | 3.100 | 3.050 | 3.095 | 163,219 | +0.03(+0.81%) |
Jun 21, 2018 | 3.050 | 3.070 | 3.040 | 3.070 | 72,866 | +0.00(+0.00%) |
Jun 20, 2018 | 3.070 | 3.082 | 3.048 | 3.070 | 206,226 | +0.02(+0.66%) |
Jun 19, 2018 | 2.970 | 3.070 | 2.970 | 3.050 | 157,233 | +0.10(+3.57%) |
Jun 18, 2018 | 2.940 | 2.960 | 2.930 | 2.945 | 331,384 | -0.06(-2.00%) |
Jun 15, 2018 | 3.020 | 2.984 | 3.005 | 67,084 | -0.17(-5.21%) | |
Jun 14, 2018 | 3.160 | 3.210 | 3.150 | 3.170 | 120,997 | -0.13(-3.94%) |
Jun 13, 2018 | 3.320 | 3.330 | 3.280 | 3.300 | 141,705 | +0.00(+0.15%) |
Jun 12, 2018 | 3.260 | 3.310 | 3.260 | 3.295 | 367,544 | +0.17(+5.44%) |
Jun 11, 2018 | 3.060 | 3.150 | 3.050 | 3.125 | 126,329 | +0.09(+2.97%) |
Jun 08, 2018 | 3.040 | 3.040 | 3.020 | 3.035 | 110,816 | +0.06(+1.85%) |
Jun 07, 2018 | 2.990 | 3.010 | 2.960 | 2.980 | 129,158 | -0.02(-0.67%) |
Jun 06, 2018 | 2.970 | 3.020 | 2.970 | 3.000 | 119,141 | +0.02(+0.84%) |
Jun 05, 2018 | 2.990 | 2.990 | 2.960 | 2.975 | 169,419 | -0.01(-0.34%) |
Jun 04, 2018 | 2.990 | 3.000 | 2.970 | 2.985 | 147,568 | +0.02(+0.84%) |
Jun 01, 2018 | 2.940 | 2.980 | 2.930 | 2.960 | 621,669 | -0.02(-0.50%) |
May 31, 2018 | 2.990 | 2.990 | 2.930 | 2.975 | 229,104 | -0.09(-3.09%) |
May 30, 2018 | 3.050 | 3.100 | 3.040 | 3.070 | 138,887 | +0.09(+3.02%) |
May 29, 2018 | 2.970 | 3.000 | 2.950 | 2.980 | 205,750 | -0.19(-5.99%) |
May 25, 2018 | 3.170 | 3.170 | 3.170 | 0 | -0.10(-3.06%) | |
May 24, 2018 | 3.230 | 3.270 | 3.230 | 3.270 | 56,553 | -0.01(-0.30%) |
May 23, 2018 | 3.260 | 3.290 | 3.240 | 3.280 | 111,104 | +0.00(+0.00%) |
May 22, 2018 | 3.290 | 3.340 | 3.280 | 3.280 | 118,202 | -0.04(-1.20%) |
May 21, 2018 | 3.320 | 3.330 | 3.280 | 3.320 | 42,976 | +0.08(+2.47%) |
May 18, 2018 | 3.250 | 3.280 | 3.240 | 3.240 | 28,195 | -0.07(-2.11%) |
May 17, 2018 | 3.260 | 3.330 | 3.240 | 3.310 | 130,055 | +0.17(+5.25%) |
May 16, 2018 | 3.140 | 3.150 | 3.125 | 3.145 | 132,276 | +0.00(+0.16%) |
May 15, 2018 | 3.110 | 3.160 | 3.094 | 3.140 | 179,698 | -0.05(-1.57%) |
May 14, 2018 | 3.190 | 3.210 | 3.170 | 3.190 | 53,058 | -0.02(-0.62%) |
May 11, 2018 | 3.170 | 3.220 | 3.170 | 3.210 | 201,958 | -0.13(-3.89%) |
May 10, 2018 | 3.470 | 3.470 | 3.291 | 3.340 | 132,774 | -0.09(-2.62%) |
May 09, 2018 | 3.420 | 3.430 | 3.410 | 3.430 | 65,052 | +0.05(+1.48%) |
May 08, 2018 | 3.335 | 3.380 | 3.320 | 3.380 | 186,908 | +0.08(+2.42%) |
May 07, 2018 | 3.240 | 3.310 | 3.240 | 3.300 | 133,362 | +0.04(+1.23%) |
May 04, 2018 | 3.230 | 3.260 | 3.230 | 3.260 | 171,390 | -0.01(-0.15%) |
May 03, 2018 | 3.310 | 3.310 | 3.230 | 3.265 | 116,046 | -0.12(-3.55%) |
May 02, 2018 | 3.390 | 3.420 | 3.360 | 3.385 | 122,967 | +0.01(+0.45%) |
May 01, 2018 | 3.410 | 3.410 | 3.350 | 3.370 | 287,100 | -0.02(-0.74%) |
Apr 30, 2018 | 3.400 | 3.400 | 3.370 | 3.395 | 171,214 | +0.02(+0.59%) |
Apr 27, 2018 | 3.350 | 3.400 | 3.340 | 3.375 | 110,416 | +0.08(+2.58%) |
Apr 26, 2018 | 3.307 | 3.320 | 3.270 | 3.290 | 133,242 | -0.06(-1.79%) |
Apr 25, 2018 | 3.280 | 3.370 | 3.260 | 3.350 | 230,215 | +0.14(+4.36%) |
Apr 24, 2018 | 3.210 | 3.240 | 3.200 | 3.210 | 382,731 | +0.04(+1.42%) |
Apr 23, 2018 | 3.150 | 3.180 | 3.140 | 3.165 | 216,188 | +0.08(+2.59%) |
Apr 20, 2018 | 3.120 | 3.120 | 3.080 | 3.085 | 64,649 | -0.12(-3.59%) |
Apr 19, 2018 | 3.220 | 3.220 | 3.180 | 3.200 | 182,963 | -0.02(-0.78%) |
Apr 18, 2018 | 3.210 | 3.240 | 3.210 | 3.225 | 138,143 | +0.00(+0.16%) |
Apr 17, 2018 | 3.190 | 3.220 | 3.190 | 3.220 | 1,477,414 | +0.09(+2.88%) |
Apr 16, 2018 | 3.160 | 3.170 | 3.100 | 3.130 | 288,283 | -0.02(-0.63%) |
Apr 13, 2018 | 3.150 | 3.180 | 3.130 | 3.150 | 95,902 | +0.01(+0.32%) |
Apr 12, 2018 | 3.120 | 3.160 | 3.120 | 3.140 | 65,333 | +0.08(+2.45%) |
Apr 11, 2018 | 3.070 | 3.100 | 3.050 | 3.065 | 77,817 | +0.02(+0.82%) |
Apr 10, 2018 | 3.000 | 3.060 | 3.000 | 3.040 | 201,849 | +0.06(+2.18%) |
Apr 09, 2018 | 2.990 | 3.000 | 2.970 | 2.975 | 117,071 | +0.02(+0.51%) |
Apr 06, 2018 | 2.960 | 2.976 | 2.940 | 2.960 | 145,640 | +0.02(+0.68%) |
Apr 05, 2018 | 2.950 | 2.960 | 2.920 | 2.940 | 139,921 | -0.01(-0.34%) |
Apr 04, 2018 | 2.920 | 2.970 | 2.910 | 2.950 | 870,052 | +0.03(+1.03%) |
Apr 03, 2018 | 2.920 | 2.930 | 2.900 | 2.920 | 243,414 | -0.02(-0.68%) |