Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 3.900 | 4.050 | 3.800 | 3.850 | 261,822 | -0.05(-1.28%) |
Jun 28, 2018 | 3.750 | 3.900 | 3.750 | 3.900 | 223,547 | +0.15(+4.00%) |
Jun 27, 2018 | 4.050 | 4.100 | 3.750 | 3.750 | 290,515 | -0.35(-8.54%) |
Jun 26, 2018 | 4.050 | 4.150 | 3.950 | 4.100 | 153,488 | +0.10(+2.50%) |
Jun 25, 2018 | 4.300 | 4.550 | 3.950 | 4.000 | 397,263 | -0.20(-4.76%) |
Jun 22, 2018 | 4.050 | 4.300 | 4.050 | 4.200 | 3,430,557 | +0.15(+3.70%) |
Jun 21, 2018 | 4.400 | 4.400 | 4.050 | 4.050 | 308,833 | -0.30(-6.90%) |
Jun 20, 2018 | 4.450 | 4.500 | 4.250 | 4.350 | 198,984 | -0.10(-2.25%) |
Jun 19, 2018 | 4.400 | 4.450 | 4.250 | 4.450 | 150,238 | +0.00(+0.00%) |
Jun 18, 2018 | 4.300 | 4.450 | 4.250 | 4.450 | 121,160 | +0.10(+2.30%) |
Jun 15, 2018 | 4.350 | 4.200 | 4.350 | 225,751 | +0.00(+0.00%) | |
Jun 14, 2018 | 4.300 | 4.350 | 4.250 | 4.350 | 131,861 | +0.05(+1.16%) |
Jun 13, 2018 | 4.250 | 4.400 | 4.150 | 4.300 | 150,899 | +0.00(+0.00%) |
Jun 12, 2018 | 4.150 | 4.350 | 4.100 | 4.300 | 194,478 | +0.15(+3.61%) |
Jun 11, 2018 | 4.000 | 4.150 | 3.975 | 4.150 | 173,682 | +0.15(+3.75%) |
Jun 08, 2018 | 4.050 | 4.100 | 3.900 | 4.000 | 145,368 | -0.05(-1.23%) |
Jun 07, 2018 | 4.100 | 4.200 | 4.050 | 4.050 | 181,544 | -0.05(-1.22%) |
Jun 06, 2018 | 4.200 | 4.200 | 4.050 | 4.100 | 164,226 | -0.08(-1.80%) |
Jun 05, 2018 | 4.100 | 4.250 | 4.100 | 4.175 | 148,643 | -0.03(-0.60%) |
Jun 04, 2018 | 4.400 | 4.400 | 4.200 | 4.200 | 99,806 | -0.20(-4.55%) |
Jun 01, 2018 | 4.450 | 4.450 | 4.350 | 4.400 | 91,085 | +0.00(+0.00%) |
May 31, 2018 | 4.350 | 4.500 | 4.350 | 4.400 | 97,943 | +0.00(+0.00%) |
May 30, 2018 | 4.300 | 4.400 | 4.250 | 4.400 | 116,405 | +0.10(+2.33%) |
May 29, 2018 | 4.450 | 4.475 | 4.250 | 4.300 | 95,807 | -0.15(-3.37%) |
May 25, 2018 | 4.450 | 4.450 | 4.450 | 0 | +0.05(+1.14%) | |
May 24, 2018 | 4.550 | 4.550 | 4.350 | 4.400 | 126,007 | -0.10(-2.22%) |
May 23, 2018 | 4.500 | 4.600 | 4.400 | 4.500 | 115,379 | +0.03(+0.56%) |
May 22, 2018 | 4.500 | 4.600 | 4.450 | 4.475 | 198,615 | -0.05(-1.10%) |
May 21, 2018 | 4.750 | 4.800 | 4.455 | 4.525 | 131,524 | -0.22(-4.74%) |
May 18, 2018 | 4.700 | 4.850 | 4.600 | 4.750 | 194,740 | +0.05(+1.06%) |
May 17, 2018 | 4.600 | 4.750 | 4.450 | 4.700 | 137,434 | +0.10(+2.17%) |
May 16, 2018 | 4.600 | 4.725 | 4.500 | 4.600 | 187,585 | +0.05(+1.10%) |
May 15, 2018 | 4.550 | 4.600 | 4.450 | 4.550 | 169,854 | +0.00(+0.00%) |
May 14, 2018 | 4.600 | 4.650 | 4.500 | 4.550 | 299,800 | +0.00(+0.00%) |
May 11, 2018 | 4.100 | 4.625 | 4.100 | 4.550 | 469,557 | +0.50(+12.35%) |
May 10, 2018 | 4.000 | 4.300 | 3.950 | 4.050 | 386,362 | -0.05(-1.22%) |
May 09, 2018 | 3.900 | 4.150 | 3.900 | 4.100 | 232,619 | +0.15(+3.80%) |
May 08, 2018 | 4.050 | 4.150 | 3.900 | 3.950 | 135,780 | -0.15(-3.66%) |
May 07, 2018 | 4.000 | 4.200 | 3.950 | 4.100 | 145,164 | +0.10(+2.50%) |
May 04, 2018 | 3.850 | 4.050 | 3.850 | 4.000 | 93,522 | +0.10(+2.56%) |
May 03, 2018 | 4.050 | 4.150 | 3.800 | 3.900 | 401,121 | -0.15(-3.70%) |
May 02, 2018 | 3.850 | 4.100 | 3.850 | 4.050 | 151,174 | +0.15(+3.85%) |
May 01, 2018 | 3.750 | 3.950 | 3.750 | 3.900 | 264,245 | +0.15(+4.00%) |
Apr 30, 2018 | 4.050 | 4.050 | 3.750 | 3.750 | 167,893 | -0.25(-6.25%) |
Apr 27, 2018 | 3.850 | 4.100 | 3.850 | 4.000 | 155,933 | +0.10(+2.56%) |
Apr 26, 2018 | 3.850 | 3.950 | 3.800 | 3.900 | 91,049 | +0.10(+2.63%) |
Apr 25, 2018 | 3.750 | 3.950 | 3.650 | 3.800 | 251,325 | +0.05(+1.33%) |
Apr 24, 2018 | 3.700 | 3.850 | 3.668 | 3.750 | 160,660 | +0.05(+1.35%) |
Apr 23, 2018 | 3.750 | 3.950 | 3.700 | 3.700 | 218,505 | -0.05(-1.33%) |
Apr 20, 2018 | 3.750 | 3.850 | 3.750 | 3.750 | 155,545 | -0.05(-1.32%) |
Apr 19, 2018 | 3.900 | 3.950 | 3.750 | 3.800 | 204,937 | -0.15(-3.80%) |
Apr 18, 2018 | 4.000 | 4.100 | 3.850 | 3.950 | 273,050 | -0.08(-1.86%) |
Apr 17, 2018 | 4.050 | 4.100 | 4.000 | 4.025 | 165,446 | -0.02(-0.62%) |
Apr 16, 2018 | 4.250 | 4.250 | 4.000 | 4.050 | 394,333 | -0.20(-4.71%) |
Apr 13, 2018 | 4.300 | 4.325 | 4.125 | 4.250 | 194,642 | -0.05(-1.16%) |
Apr 12, 2018 | 4.200 | 4.350 | 4.100 | 4.300 | 262,525 | +0.17(+4.24%) |
Apr 11, 2018 | 4.150 | 4.300 | 4.100 | 4.125 | 167,230 | -0.03(-0.60%) |
Apr 10, 2018 | 4.050 | 4.200 | 3.955 | 4.150 | 166,343 | +0.15(+3.75%) |
Apr 09, 2018 | 4.050 | 4.150 | 3.995 | 4.000 | 175,258 | -0.05(-1.23%) |
Apr 06, 2018 | 4.100 | 4.100 | 3.900 | 4.050 | 387,232 | -0.05(-1.22%) |
Apr 05, 2018 | 4.250 | 4.300 | 4.050 | 4.100 | 174,404 | -0.15(-3.53%) |
Apr 04, 2018 | 3.950 | 4.250 | 3.925 | 4.250 | 270,704 | +0.25(+6.25%) |
Apr 03, 2018 | 4.000 | 4.100 | 3.900 | 4.000 | 218,627 | +0.05(+1.27%) |