Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 3.469 | 3.496 | 3.417 | 3.454 | 76,697 | -0.01(-0.22%) |
Jun 28, 2018 | 3.469 | 3.477 | 3.432 | 3.462 | 93,201 | -0.01(-0.22%) |
Jun 27, 2018 | 3.529 | 3.530 | 3.462 | 3.469 | 106,083 | -0.08(-2.33%) |
Jun 26, 2018 | 3.559 | 3.589 | 3.544 | 3.552 | 57,957 | -0.02(-0.42%) |
Jun 25, 2018 | 3.597 | 3.597 | 3.559 | 3.567 | 98,458 | -0.01(-0.21%) |
Jun 22, 2018 | 3.529 | 3.582 | 3.529 | 3.574 | 72,264 | +0.04(+1.06%) |
Jun 21, 2018 | 3.559 | 3.559 | 3.529 | 3.537 | 66,651 | -0.02(-0.63%) |
Jun 20, 2018 | 3.544 | 3.574 | 3.544 | 3.559 | 146,507 | +0.02(+0.42%) |
Jun 19, 2018 | 3.544 | 3.552 | 3.499 | 3.544 | 244,446 | -0.05(-1.26%) |
Jun 18, 2018 | 3.619 | 3.627 | 3.589 | 3.589 | 171,379 | -0.10(-2.65%) |
Jun 15, 2018 | 3.717 | 3.717 | 3.687 | 1,321,484 | -0.03(-0.81%) | |
Jun 14, 2018 | 3.687 | 3.743 | 3.672 | 3.717 | 480,848 | +0.01(+0.20%) |
Jun 13, 2018 | 3.680 | 3.740 | 3.680 | 3.710 | 323,530 | +0.10(+2.70%) |
Jun 12, 2018 | 3.582 | 3.642 | 3.582 | 3.612 | 379,720 | +0.04(+1.05%) |
Jun 11, 2018 | 3.544 | 3.597 | 3.514 | 3.574 | 639,480 | +0.02(+0.63%) |
Jun 08, 2018 | 3.522 | 3.567 | 3.522 | 3.552 | 376,949 | +0.00(+0.00%) |
Jun 07, 2018 | 3.567 | 3.574 | 3.526 | 3.552 | 450,915 | -0.01(-0.21%) |
Jun 06, 2018 | 3.567 | 3.507 | 3.559 | 594,860 | +0.07(+1.94%) | |
Jun 05, 2018 | 3.455 | 3.499 | 3.440 | 3.492 | 259,057 | +0.03(+0.86%) |
Jun 04, 2018 | 3.462 | 3.484 | 3.440 | 3.462 | 186,284 | +0.00(+0.00%) |
Jun 01, 2018 | 3.432 | 3.462 | 3.432 | 3.462 | 221,644 | +0.03(+0.87%) |
May 31, 2018 | 3.432 | 3.447 | 3.402 | 3.432 | 263,588 | -0.02(-0.65%) |
May 30, 2018 | 3.447 | 3.455 | 3.421 | 3.455 | 241,638 | +0.10(+3.11%) |
May 29, 2018 | 3.380 | 3.402 | 3.335 | 3.350 | 238,783 | -0.11(-3.23%) |
May 25, 2018 | 3.462 | 3.462 | 3.462 | 0 | -0.01(-0.21%) | |
May 24, 2018 | 3.469 | 3.492 | 3.455 | 3.469 | 244,788 | +0.00(+0.00%) |
May 23, 2018 | 3.499 | 3.507 | 3.455 | 3.469 | 310,090 | -0.06(-1.69%) |
May 22, 2018 | 3.529 | 3.544 | 3.507 | 3.529 | 435,059 | +0.01(+0.21%) |
May 21, 2018 | 3.507 | 3.529 | 3.492 | 3.522 | 216,539 | +0.10(+3.05%) |
May 18, 2018 | 3.455 | 3.462 | 3.417 | 3.417 | 145,192 | -0.04(-1.08%) |
May 17, 2018 | 3.440 | 3.462 | 3.432 | 3.455 | 170,332 | +0.01(+0.22%) |
May 16, 2018 | 3.425 | 3.455 | 3.425 | 3.447 | 178,563 | +0.04(+1.31%) |
May 15, 2018 | 3.402 | 3.417 | 3.373 | 3.402 | 114,726 | +0.02(+0.66%) |
May 14, 2018 | 3.395 | 3.410 | 3.358 | 3.380 | 333,268 | -0.05(-1.52%) |
May 11, 2018 | 3.350 | 3.447 | 3.291 | 3.432 | 221,334 | +0.01(+0.22%) |
May 10, 2018 | 3.432 | 3.469 | 3.373 | 3.425 | 557,296 | +0.04(+1.10%) |
May 09, 2018 | 3.358 | 3.388 | 3.350 | 3.388 | 332,455 | +0.06(+1.79%) |
May 08, 2018 | 3.365 | 3.380 | 3.313 | 3.328 | 167,678 | -0.07(-2.19%) |
May 07, 2018 | 3.395 | 3.425 | 3.373 | 3.402 | 162,507 | -0.01(-0.22%) |
May 04, 2018 | 3.350 | 3.425 | 3.350 | 3.410 | 174,779 | +0.01(+0.44%) |
May 03, 2018 | 3.388 | 3.417 | 3.365 | 3.395 | 123,854 | -0.01(-0.44%) |
May 02, 2018 | 3.395 | 3.440 | 3.395 | 3.410 | 215,491 | +0.07(+2.23%) |
May 01, 2018 | 3.298 | 3.335 | 3.291 | 3.335 | 99,922 | +0.01(+0.45%) |
Apr 30, 2018 | 3.350 | 3.350 | 3.321 | 3.321 | 134,811 | -0.07(-2.19%) |
Apr 27, 2018 | 3.425 | 3.425 | 3.373 | 3.395 | 127,942 | -0.02(-0.65%) |
Apr 26, 2018 | 3.402 | 3.432 | 3.388 | 3.417 | 234,189 | +0.07(+2.23%) |
Apr 25, 2018 | 3.298 | 3.350 | 3.298 | 3.343 | 84,936 | +0.04(+1.35%) |
Apr 24, 2018 | 3.313 | 3.343 | 3.254 | 3.298 | 394,394 | -0.01(-0.45%) |
Apr 23, 2018 | 3.298 | 3.313 | 3.283 | 3.313 | 75,324 | +0.00(+0.00%) |
Apr 20, 2018 | 3.350 | 3.365 | 3.291 | 3.313 | 147,384 | -0.01(-0.45%) |
Apr 19, 2018 | 3.291 | 3.350 | 3.291 | 3.328 | 88,972 | -0.03(-0.89%) |
Apr 18, 2018 | 3.328 | 3.358 | 3.313 | 3.358 | 101,795 | +0.02(+0.67%) |
Apr 17, 2018 | 3.306 | 3.335 | 3.298 | 3.335 | 81,464 | +0.05(+1.59%) |
Apr 16, 2018 | 3.276 | 3.291 | 3.254 | 3.283 | 167,202 | +0.04(+1.15%) |
Apr 13, 2018 | 3.298 | 3.298 | 3.239 | 3.246 | 104,909 | -0.02(-0.68%) |
Apr 12, 2018 | 3.268 | 3.276 | 3.254 | 3.268 | 113,358 | +0.04(+1.15%) |
Apr 11, 2018 | 3.224 | 3.246 | 3.201 | 3.231 | 82,200 | -0.07(-2.25%) |
Apr 10, 2018 | 3.335 | 3.343 | 3.291 | 3.306 | 221,439 | +0.08(+2.54%) |
Apr 09, 2018 | 3.179 | 3.243 | 3.179 | 3.224 | 182,787 | +0.10(+3.09%) |
Apr 06, 2018 | 3.149 | 3.149 | 3.105 | 3.127 | 266,337 | -0.02(-0.71%) |
Apr 05, 2018 | 3.134 | 3.179 | 3.127 | 3.149 | 194,142 | +0.01(+0.48%) |
Apr 04, 2018 | 3.105 | 3.172 | 3.082 | 3.134 | 290,996 | -0.07(-2.09%) |
Apr 03, 2018 | 3.157 | 3.201 | 3.142 | 3.201 | 145,771 | +0.08(+2.63%) |