Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 2.985 | 2.985 | 2.970 | 2.970 | 14,028 | +0.01(+0.34%) |
Jun 28, 2018 | 2.900 | 2.980 | 2.900 | 2.960 | 5,652 | +0.02(+0.68%) |
Jun 27, 2018 | 3.002 | 3.040 | 2.920 | 2.940 | 15,308 | -0.13(-4.24%) |
Jun 26, 2018 | 2.990 | 3.114 | 2.980 | 3.070 | 12,575 | +0.10(+3.31%) |
Jun 25, 2018 | 2.970 | 3.000 | 2.930 | 2.971 | 19,604 | -0.04(-1.31%) |
Jun 22, 2018 | 3.079 | 3.080 | 2.987 | 3.011 | 5,494 | +0.05(+1.72%) |
Jun 21, 2018 | 3.080 | 3.080 | 2.960 | 2.960 | 24,695 | -0.15(-4.82%) |
Jun 20, 2018 | 3.130 | 3.195 | 3.040 | 3.110 | 33,619 | +0.05(+1.63%) |
Jun 19, 2018 | 3.090 | 3.120 | 3.020 | 3.060 | 19,482 | -0.03(-0.97%) |
Jun 18, 2018 | 3.060 | 3.110 | 3.020 | 3.090 | 54,444 | +0.05(+1.79%) |
Jun 15, 2018 | 3.090 | 3.000 | 3.036 | 9,101 | -0.04(-1.33%) | |
Jun 14, 2018 | 3.180 | 3.200 | 3.051 | 3.077 | 25,682 | -0.07(-2.33%) |
Jun 13, 2018 | 3.170 | 3.260 | 3.150 | 3.150 | 16,397 | -0.04(-1.25%) |
Jun 12, 2018 | 3.180 | 3.270 | 3.178 | 3.190 | 49,374 | -0.04(-1.24%) |
Jun 11, 2018 | 3.170 | 3.270 | 3.160 | 3.230 | 21,667 | +0.07(+2.22%) |
Jun 08, 2018 | 3.205 | 3.207 | 3.160 | 3.160 | 14,857 | -0.03(-0.94%) |
Jun 07, 2018 | 3.280 | 3.280 | 3.180 | 3.190 | 18,587 | -0.05(-1.54%) |
Jun 06, 2018 | 3.250 | 3.330 | 3.130 | 3.240 | 55,251 | +0.03(+0.93%) |
Jun 05, 2018 | 3.170 | 3.300 | 3.110 | 3.210 | 94,230 | +0.07(+2.23%) |
Jun 04, 2018 | 2.930 | 3.191 | 2.930 | 3.140 | 122,112 | +0.22(+7.53%) |
Jun 01, 2018 | 2.980 | 2.980 | 2.920 | 2.920 | 6,223 | -0.05(-1.68%) |
May 31, 2018 | 2.900 | 2.980 | 2.900 | 2.970 | 5,286 | +0.09(+3.13%) |
May 30, 2018 | 2.960 | 2.980 | 2.880 | 2.880 | 40,006 | -0.07(-2.37%) |
May 29, 2018 | 2.940 | 2.995 | 2.940 | 2.950 | 6,763 | +0.01(+0.34%) |
May 25, 2018 | 2.940 | 2.940 | 2.940 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 2.940 | 2.960 | 2.940 | 2.940 | 2,398 | -0.01(-0.34%) |
May 23, 2018 | 2.963 | 2.963 | 2.940 | 2.950 | 5,727 | +0.00(+0.00%) |
May 22, 2018 | 2.970 | 2.970 | 2.940 | 2.950 | 13,870 | +0.00(+0.00%) |
May 21, 2018 | 2.930 | 3.000 | 2.930 | 2.950 | 14,773 | +0.01(+0.34%) |
May 18, 2018 | 2.955 | 3.030 | 2.940 | 2.940 | 37,530 | +0.02(+0.68%) |
May 17, 2018 | 2.880 | 2.980 | 2.880 | 2.920 | 14,907 | +0.07(+2.46%) |
May 16, 2018 | 2.880 | 2.923 | 2.830 | 2.850 | 18,193 | -0.04(-1.38%) |
May 15, 2018 | 2.940 | 2.990 | 2.875 | 2.890 | 38,282 | +0.02(+0.70%) |
May 14, 2018 | 2.940 | 2.940 | 2.820 | 2.870 | 22,038 | +0.05(+1.77%) |
May 11, 2018 | 2.790 | 2.900 | 2.790 | 2.820 | 39,950 | +0.07(+2.55%) |
May 10, 2018 | 2.710 | 2.830 | 2.670 | 2.750 | 20,478 | +0.04(+1.48%) |
May 09, 2018 | 2.690 | 2.710 | 2.690 | 2.710 | 1,982 | +0.05(+1.80%) |
May 08, 2018 | 2.680 | 2.680 | 2.601 | 2.662 | 7,478 | -0.01(-0.30%) |
May 07, 2018 | 2.670 | 2.720 | 2.650 | 2.670 | 10,354 | -0.03(-1.11%) |
May 04, 2018 | 2.640 | 2.740 | 2.640 | 2.700 | 19,160 | +0.04(+1.50%) |
May 03, 2018 | 2.584 | 2.660 | 2.583 | 2.660 | 9,051 | +0.06(+2.31%) |
May 02, 2018 | 2.590 | 2.660 | 2.588 | 2.600 | 6,446 | -0.02(-0.76%) |
May 01, 2018 | 2.503 | 2.630 | 2.491 | 2.620 | 31,177 | +0.03(+1.28%) |
Apr 30, 2018 | 2.630 | 2.630 | 2.572 | 2.587 | 8,891 | -0.07(-2.75%) |
Apr 27, 2018 | 2.620 | 2.660 | 2.619 | 2.660 | 3,522 | +0.05(+1.92%) |
Apr 26, 2018 | 2.550 | 2.610 | 2.461 | 2.610 | 9,839 | +0.11(+4.40%) |
Apr 25, 2018 | 2.540 | 2.540 | 2.460 | 2.500 | 18,216 | -0.03(-1.19%) |
Apr 24, 2018 | 2.581 | 2.590 | 2.520 | 2.530 | 6,100 | -0.03(-1.17%) |
Apr 23, 2018 | 2.510 | 2.565 | 2.510 | 2.560 | 14,406 | +0.04(+1.59%) |
Apr 20, 2018 | 2.660 | 2.660 | 2.520 | 2.520 | 54,537 | -0.16(-5.97%) |
Apr 19, 2018 | 2.770 | 2.770 | 2.675 | 2.680 | 4,290 | -0.06(-2.19%) |
Apr 18, 2018 | 2.760 | 2.760 | 2.630 | 2.740 | 17,946 | -0.05(-1.77%) |
Apr 17, 2018 | 2.740 | 2.800 | 2.720 | 2.789 | 7,328 | +0.07(+2.56%) |
Apr 16, 2018 | 2.800 | 2.800 | 2.700 | 2.720 | 12,883 | -0.08(-2.86%) |
Apr 13, 2018 | 2.730 | 2.800 | 2.661 | 2.800 | 9,086 | +0.04(+1.45%) |
Apr 12, 2018 | 2.700 | 2.800 | 2.700 | 2.760 | 10,153 | +0.02(+0.73%) |
Apr 11, 2018 | 2.700 | 2.870 | 2.630 | 2.740 | 17,852 | +0.09(+3.40%) |
Apr 10, 2018 | 2.681 | 2.730 | 2.640 | 2.650 | 20,909 | -0.03(-1.12%) |
Apr 09, 2018 | 2.750 | 2.830 | 2.670 | 2.680 | 10,432 | -0.07(-2.55%) |
Apr 06, 2018 | 2.760 | 2.850 | 2.640 | 2.750 | 9,373 | -0.15(-5.17%) |
Apr 05, 2018 | 2.620 | 2.900 | 2.620 | 2.900 | 19,920 | +0.30(+11.54%) |
Apr 04, 2018 | 2.600 | 2.640 | 2.480 | 2.600 | 63,813 | +0.03(+1.17%) |
Apr 03, 2018 | 2.540 | 2.650 | 2.520 | 2.570 | 16,028 | +0.07(+2.80%) |