Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 3.000 | 3.000 | 2.908 | 2.940 | 2,549 | +0.01(+0.34%) |
Jun 28, 2018 | 2.840 | 2.944 | 2.811 | 2.930 | 28,117 | +0.06(+2.09%) |
Jun 27, 2018 | 2.910 | 2.920 | 2.830 | 2.870 | 7,219 | -0.07(-2.38%) |
Jun 26, 2018 | 2.875 | 2.940 | 2.870 | 2.940 | 9,341 | +0.04(+1.38%) |
Jun 25, 2018 | 2.970 | 2.970 | 2.880 | 2.900 | 15,709 | -0.11(-3.65%) |
Jun 22, 2018 | 2.900 | 3.010 | 2.850 | 3.010 | 80,299 | +0.10(+3.44%) |
Jun 21, 2018 | 2.960 | 2.960 | 2.900 | 2.910 | 21,601 | -0.07(-2.35%) |
Jun 20, 2018 | 2.930 | 3.100 | 2.930 | 2.980 | 28,081 | +0.08(+2.76%) |
Jun 19, 2018 | 3.083 | 3.090 | 2.895 | 2.900 | 51,511 | -0.05(-1.69%) |
Jun 18, 2018 | 3.000 | 3.150 | 2.950 | 2.950 | 52,352 | -0.05(-1.67%) |
Jun 15, 2018 | 3.000 | 2.810 | 3.000 | 50,864 | +0.07(+2.39%) | |
Jun 14, 2018 | 3.010 | 3.050 | 2.900 | 2.930 | 54,851 | -0.06(-2.01%) |
Jun 13, 2018 | 3.100 | 3.100 | 2.988 | 2.990 | 27,997 | -0.06(-1.97%) |
Jun 12, 2018 | 3.056 | 3.140 | 3.030 | 3.050 | 27,287 | -0.04(-1.29%) |
Jun 11, 2018 | 3.140 | 3.140 | 3.090 | 3.090 | 17,572 | -0.04(-1.28%) |
Jun 08, 2018 | 3.140 | 3.190 | 3.120 | 3.130 | 26,187 | +0.03(+0.97%) |
Jun 07, 2018 | 3.099 | 3.180 | 2.890 | 3.100 | 106,935 | +0.04(+1.31%) |
Jun 06, 2018 | 3.140 | 3.210 | 3.060 | 3.060 | 277,727 | -0.03(-0.97%) |
Jun 05, 2018 | 3.080 | 3.230 | 3.078 | 3.090 | 92,177 | +0.01(+0.33%) |
Jun 04, 2018 | 3.167 | 3.230 | 3.080 | 3.080 | 19,412 | -0.10(-3.14%) |
Jun 01, 2018 | 3.150 | 3.250 | 3.123 | 3.180 | 15,915 | +0.03(+0.95%) |
May 31, 2018 | 3.190 | 3.220 | 3.131 | 3.150 | 16,045 | -0.05(-1.56%) |
May 30, 2018 | 3.120 | 3.250 | 3.120 | 3.200 | 32,790 | +0.10(+3.23%) |
May 29, 2018 | 2.990 | 3.166 | 2.980 | 3.100 | 52,409 | +0.11(+3.68%) |
May 25, 2018 | 2.990 | 2.990 | 2.990 | 0 | -0.01(-0.33%) | |
May 24, 2018 | 3.030 | 3.070 | 2.980 | 3.000 | 50,077 | -0.02(-0.66%) |
May 23, 2018 | 3.030 | 3.119 | 3.020 | 3.020 | 13,264 | -0.03(-0.98%) |
May 22, 2018 | 3.096 | 3.120 | 3.020 | 3.050 | 26,124 | +0.00(+0.00%) |
May 21, 2018 | 3.150 | 3.180 | 3.000 | 3.050 | 11,304 | -0.07(-2.24%) |
May 18, 2018 | 3.180 | 3.180 | 3.110 | 3.120 | 3,560 | -0.05(-1.58%) |
May 17, 2018 | 3.180 | 3.280 | 3.170 | 3.170 | 16,028 | +0.03(+0.96%) |
May 16, 2018 | 3.210 | 3.320 | 3.130 | 3.140 | 30,118 | +0.02(+0.64%) |
May 15, 2018 | 3.180 | 3.210 | 3.120 | 3.120 | 11,169 | -0.03(-0.95%) |
May 14, 2018 | 3.120 | 3.180 | 3.120 | 3.150 | 5,019 | +0.01(+0.32%) |
May 11, 2018 | 3.130 | 3.150 | 3.120 | 3.140 | 12,742 | +0.03(+0.96%) |
May 10, 2018 | 3.150 | 3.150 | 3.060 | 3.110 | 16,785 | -0.01(-0.32%) |
May 09, 2018 | 3.030 | 3.140 | 3.030 | 3.120 | 26,116 | +0.10(+3.31%) |
May 08, 2018 | 2.990 | 3.057 | 2.980 | 3.020 | 4,708 | +0.02(+0.67%) |
May 07, 2018 | 2.950 | 3.071 | 2.950 | 3.000 | 10,848 | -0.01(-0.33%) |
May 04, 2018 | 3.071 | 3.090 | 2.980 | 3.010 | 37,258 | -0.04(-1.31%) |
May 03, 2018 | 3.050 | 3.089 | 3.010 | 3.050 | 36,883 | +0.05(+1.67%) |
May 02, 2018 | 2.890 | 3.070 | 2.890 | 3.000 | 28,148 | +0.10(+3.45%) |
May 01, 2018 | 2.887 | 2.900 | 2.800 | 2.900 | 6,883 | +0.00(+0.00%) |
Apr 30, 2018 | 2.830 | 2.944 | 2.800 | 2.900 | 34,023 | +0.09(+3.20%) |
Apr 27, 2018 | 2.940 | 2.940 | 2.715 | 2.810 | 34,919 | -0.09(-3.10%) |
Apr 26, 2018 | 3.040 | 3.055 | 2.840 | 2.900 | 51,098 | -0.14(-4.61%) |
Apr 25, 2018 | 3.090 | 3.090 | 3.020 | 3.040 | 8,969 | -0.02(-0.65%) |
Apr 24, 2018 | 3.140 | 3.140 | 3.020 | 3.060 | 5,598 | -0.11(-3.47%) |
Apr 23, 2018 | 3.130 | 3.190 | 3.130 | 3.170 | 5,103 | +0.04(+1.28%) |
Apr 20, 2018 | 3.180 | 3.350 | 3.080 | 3.130 | 28,034 | +0.00(+0.00%) |
Apr 19, 2018 | 3.200 | 3.217 | 3.120 | 3.130 | 5,650 | -0.04(-1.26%) |
Apr 18, 2018 | 3.170 | 3.230 | 3.170 | 3.170 | 8,934 | +0.00(+0.00%) |
Apr 17, 2018 | 3.130 | 3.220 | 3.110 | 3.170 | 13,528 | +0.06(+1.93%) |
Apr 16, 2018 | 3.020 | 3.140 | 3.020 | 3.110 | 9,203 | -0.03(-0.96%) |
Apr 13, 2018 | 3.147 | 3.180 | 3.120 | 3.140 | 9,583 | +0.01(+0.32%) |
Apr 12, 2018 | 3.130 | 3.145 | 3.050 | 3.130 | 22,676 | +0.02(+0.64%) |
Apr 11, 2018 | 3.030 | 3.150 | 3.030 | 3.110 | 6,136 | +0.04(+1.30%) |
Apr 10, 2018 | 2.956 | 3.234 | 2.911 | 3.070 | 50,495 | +0.13(+4.42%) |
Apr 09, 2018 | 3.030 | 3.180 | 2.940 | 2.940 | 39,886 | -0.05(-1.67%) |
Apr 06, 2018 | 2.990 | 24,717 | +0.18(+6.41%) | |||
Apr 05, 2018 | 2.800 | 2.820 | 2.725 | 2.810 | 8,237 | -0.03(-1.06%) |
Apr 04, 2018 | 2.750 | 2.880 | 2.700 | 2.840 | 36,037 | +0.12(+4.41%) |
Apr 03, 2018 | 2.690 | 2.870 | 2.680 | 2.720 | 52,527 | +0.03(+1.12%) |