Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 3.600 | 3.430 | 3.490 | 310,282 | -0.07(-1.97%) | |
Jun 28, 2018 | 3.690 | 3.690 | 3.520 | 3.560 | 288,886 | -0.10(-2.73%) |
Jun 27, 2018 | 3.750 | 3.800 | 3.655 | 3.660 | 309,568 | -0.06(-1.61%) |
Jun 26, 2018 | 3.690 | 3.770 | 3.580 | 3.720 | 327,228 | +0.03(+0.81%) |
Jun 25, 2018 | 3.760 | 3.790 | 3.630 | 3.690 | 362,813 | -0.12(-3.15%) |
Jun 22, 2018 | 3.650 | 3.810 | 3.640 | 3.810 | 892,217 | +0.23(+6.42%) |
Jun 21, 2018 | 3.640 | 3.680 | 3.560 | 3.580 | 422,091 | -0.06(-1.65%) |
Jun 20, 2018 | 3.730 | 3.760 | 3.600 | 3.640 | 319,028 | -0.08(-2.15%) |
Jun 19, 2018 | 3.720 | 3.810 | 3.620 | 3.720 | 385,588 | -0.04(-1.06%) |
Jun 18, 2018 | 3.670 | 3.790 | 3.630 | 3.760 | 426,838 | +0.09(+2.45%) |
Jun 15, 2018 | 3.720 | 3.580 | 3.670 | 599,630 | -0.05(-1.34%) | |
Jun 14, 2018 | 3.750 | 3.750 | 3.630 | 3.720 | 398,866 | -0.03(-0.80%) |
Jun 13, 2018 | 3.810 | 3.810 | 3.700 | 3.750 | 332,142 | -0.08(-2.09%) |
Jun 12, 2018 | 3.830 | 3.950 | 3.775 | 3.830 | 357,603 | +0.03(+0.79%) |
Jun 11, 2018 | 3.660 | 3.860 | 3.660 | 3.800 | 700,738 | +0.09(+2.43%) |
Jun 08, 2018 | 3.730 | 3.770 | 3.620 | 3.710 | 501,683 | -0.03(-0.80%) |
Jun 07, 2018 | 3.660 | 3.820 | 3.645 | 3.740 | 559,200 | +0.12(+3.31%) |
Jun 06, 2018 | 3.620 | 844,894 | +0.13(+3.72%) | |||
Jun 05, 2018 | 3.680 | 3.730 | 3.480 | 3.490 | 1,150,759 | -0.18(-4.90%) |
Jun 04, 2018 | 3.870 | 4.000 | 3.615 | 3.670 | 1,075,864 | -0.10(-2.65%) |
Jun 01, 2018 | 3.630 | 3.875 | 3.630 | 3.770 | 918,509 | +0.15(+4.14%) |
May 31, 2018 | 3.970 | 3.979 | 3.570 | 3.620 | 827,993 | -0.38(-9.50%) |
May 30, 2018 | 3.290 | 4.100 | 3.280 | 4.000 | 3,095,715 | +0.72(+21.95%) |
May 29, 2018 | 3.120 | 3.280 | 3.120 | 3.280 | 488,211 | +0.12(+3.80%) |
May 25, 2018 | 3.160 | 3.160 | 3.160 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 3.140 | 3.210 | 3.140 | 3.160 | 261,171 | +0.00(+0.00%) |
May 23, 2018 | 3.160 | 3.210 | 3.130 | 3.160 | 357,085 | -0.03(-0.94%) |
May 22, 2018 | 3.130 | 3.300 | 3.120 | 3.190 | 591,226 | +0.05(+1.59%) |
May 21, 2018 | 3.050 | 3.150 | 3.020 | 3.140 | 288,051 | +0.09(+2.95%) |
May 18, 2018 | 3.110 | 3.150 | 3.030 | 3.050 | 627,115 | -0.04(-1.29%) |
May 17, 2018 | 3.160 | 3.190 | 3.080 | 3.090 | 707,354 | -0.05(-1.59%) |
May 16, 2018 | 3.230 | 3.265 | 3.125 | 3.140 | 827,224 | -0.08(-2.48%) |
May 15, 2018 | 3.250 | 3.320 | 3.205 | 3.220 | 660,831 | -0.03(-0.92%) |
May 14, 2018 | 3.210 | 3.310 | 3.210 | 3.250 | 396,645 | +0.07(+2.20%) |
May 11, 2018 | 3.240 | 3.280 | 3.160 | 3.180 | 330,267 | -0.03(-0.93%) |
May 10, 2018 | 3.300 | 3.370 | 3.190 | 3.210 | 492,841 | -0.08(-2.43%) |
May 09, 2018 | 3.210 | 3.340 | 3.210 | 3.290 | 573,179 | +0.10(+3.13%) |
May 08, 2018 | 3.290 | 3.340 | 3.130 | 3.190 | 396,513 | -0.12(-3.63%) |
May 07, 2018 | 3.280 | 3.420 | 3.265 | 3.310 | 512,045 | +0.05(+1.53%) |
May 04, 2018 | 3.270 | 3.370 | 3.230 | 3.260 | 379,189 | -0.01(-0.31%) |
May 03, 2018 | 3.200 | 3.295 | 3.150 | 3.270 | 513,035 | +0.07(+2.19%) |
May 02, 2018 | 3.190 | 3.390 | 3.150 | 3.200 | 671,859 | +0.00(+0.00%) |
May 01, 2018 | 3.150 | 3.250 | 3.070 | 3.200 | 651,186 | +0.01(+0.31%) |
Apr 30, 2018 | 3.050 | 3.345 | 3.040 | 3.190 | 856,247 | +0.15(+4.93%) |
Apr 27, 2018 | 2.820 | 3.145 | 2.820 | 3.040 | 1,169,493 | +0.07(+2.36%) |
Apr 26, 2018 | 3.000 | 3.025 | 2.950 | 2.970 | 1,572,749 | -0.01(-0.34%) |
Apr 25, 2018 | 3.020 | 3.030 | 2.950 | 2.980 | 1,049,112 | -0.07(-2.30%) |
Apr 24, 2018 | 2.980 | 3.080 | 2.960 | 3.050 | 858,583 | +0.07(+2.35%) |
Apr 23, 2018 | 3.100 | 3.180 | 2.970 | 2.980 | 502,044 | -0.15(-4.79%) |
Apr 20, 2018 | 3.200 | 3.210 | 3.110 | 3.130 | 484,921 | -0.09(-2.80%) |
Apr 19, 2018 | 3.200 | 3.300 | 3.140 | 3.220 | 624,273 | +0.09(+2.88%) |
Apr 18, 2018 | 3.080 | 3.210 | 3.080 | 3.130 | 549,840 | +0.07(+2.29%) |
Apr 17, 2018 | 2.970 | 3.100 | 2.960 | 3.060 | 665,507 | +0.10(+3.38%) |
Apr 16, 2018 | 3.110 | 3.120 | 2.940 | 2.960 | 800,884 | -0.11(-3.58%) |
Apr 13, 2018 | 3.080 | 3.130 | 3.025 | 3.070 | 455,104 | +0.02(+0.66%) |
Apr 12, 2018 | 3.110 | 3.125 | 3.015 | 3.050 | 335,807 | -0.03(-0.97%) |
Apr 11, 2018 | 3.180 | 3.270 | 3.020 | 3.080 | 677,229 | -0.10(-3.14%) |
Apr 10, 2018 | 3.030 | 3.240 | 3.030 | 3.180 | 444,083 | +0.18(+6.00%) |
Apr 09, 2018 | 3.080 | 3.100 | 2.980 | 3.000 | 401,444 | -0.05(-1.64%) |
Apr 06, 2018 | 3.120 | 3.160 | 3.020 | 3.050 | 366,951 | -0.08(-2.56%) |
Apr 05, 2018 | 3.060 | 3.170 | 3.020 | 3.130 | 677,654 | +0.08(+2.62%) |
Apr 04, 2018 | 2.910 | 3.080 | 2.885 | 3.050 | 559,334 | +0.07(+2.35%) |
Apr 03, 2018 | 3.150 | 3.170 | 2.950 | 2.980 | 655,181 | -0.17(-5.40%) |