Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 3.724 | 3.680 | 3.687 | 556,981 | -0.02(-0.60%) | |
Jun 28, 2018 | 3.658 | 3.717 | 3.635 | 3.710 | 836,664 | +0.06(+1.63%) |
Jun 27, 2018 | 3.708 | 3.722 | 3.647 | 3.650 | 1,018,189 | -0.06(-1.75%) |
Jun 26, 2018 | 3.722 | 3.744 | 3.708 | 3.715 | 781,533 | -0.01(-0.39%) |
Jun 25, 2018 | 3.751 | 3.773 | 3.715 | 3.730 | 845,964 | -0.02(-0.58%) |
Jun 22, 2018 | 3.737 | 3.751 | 3.715 | 3.751 | 1,211,193 | +0.02(+0.58%) |
Jun 21, 2018 | 3.744 | 3.744 | 3.701 | 3.730 | 656,858 | -0.01(-0.19%) |
Jun 20, 2018 | 3.708 | 3.751 | 3.708 | 3.737 | 775,278 | +0.02(+0.58%) |
Jun 19, 2018 | 3.694 | 3.722 | 3.679 | 3.715 | 694,419 | +0.02(+0.59%) |
Jun 18, 2018 | 3.643 | 3.694 | 3.636 | 3.694 | 729,644 | +0.05(+1.39%) |
Jun 15, 2018 | 3.672 | 3.629 | 3.643 | 881,425 | -0.02(-0.59%) | |
Jun 14, 2018 | 3.650 | 3.665 | 3.636 | 3.665 | 526,999 | +0.03(+0.79%) |
Jun 13, 2018 | 3.650 | 3.679 | 3.621 | 3.636 | 743,420 | -0.01(-0.40%) |
Jun 12, 2018 | 3.650 | 3.672 | 3.636 | 3.650 | 520,729 | -0.01(-0.20%) |
Jun 11, 2018 | 3.643 | 3.665 | 3.643 | 3.658 | 319,615 | +0.02(+0.60%) |
Jun 08, 2018 | 3.643 | 3.658 | 3.636 | 3.636 | 303,362 | -0.01(-0.20%) |
Jun 07, 2018 | 3.643 | 3.658 | 3.629 | 3.643 | 340,837 | +0.02(+0.60%) |
Jun 06, 2018 | 3.621 | 3.621 | 970,379 | -0.02(-0.59%) | ||
Jun 05, 2018 | 3.643 | 3.665 | 3.621 | 3.643 | 541,418 | +0.00(+0.00%) |
Jun 04, 2018 | 3.650 | 3.658 | 3.611 | 3.643 | 649,160 | -0.01(-0.20%) |
Jun 01, 2018 | 3.658 | 3.672 | 3.614 | 3.650 | 961,193 | -0.01(-0.20%) |
May 31, 2018 | 3.665 | 3.694 | 3.658 | 3.658 | 1,100,007 | -0.05(-1.36%) |
May 30, 2018 | 3.715 | 3.722 | 3.686 | 3.708 | 665,355 | -0.01(-0.19%) |
May 29, 2018 | 3.658 | 3.715 | 3.658 | 3.715 | 1,177,302 | +0.09(+2.59%) |
May 25, 2018 | 3.621 | 3.621 | 3.621 | 0 | +0.02(+0.60%) | |
May 24, 2018 | 3.607 | 3.607 | 3.578 | 3.600 | 809,169 | -0.01(-0.20%) |
May 23, 2018 | 3.557 | 3.614 | 3.542 | 3.607 | 692,215 | +0.06(+1.63%) |
May 22, 2018 | 3.528 | 3.557 | 3.520 | 3.549 | 791,449 | +0.02(+0.61%) |
May 21, 2018 | 3.506 | 3.528 | 3.484 | 3.528 | 560,493 | +0.03(+0.82%) |
May 18, 2018 | 3.492 | 3.499 | 3.477 | 3.499 | 443,149 | +0.02(+0.62%) |
May 17, 2018 | 3.470 | 3.484 | 3.463 | 3.477 | 448,925 | +0.01(+0.42%) |
May 16, 2018 | 3.463 | 3.477 | 3.448 | 3.463 | 455,544 | -0.01(-0.41%) |
May 15, 2018 | 3.463 | 3.492 | 3.463 | 3.477 | 617,210 | +0.01(+0.42%) |
May 14, 2018 | 3.456 | 3.477 | 3.456 | 3.463 | 656,937 | +0.01(+0.21%) |
May 11, 2018 | 3.441 | 3.463 | 3.441 | 3.456 | 331,850 | +0.03(+0.84%) |
May 10, 2018 | 3.448 | 3.466 | 3.427 | 3.427 | 857,739 | -0.01(-0.21%) |
May 09, 2018 | 3.441 | 3.448 | 3.412 | 3.434 | 570,680 | +0.00(+0.00%) |
May 08, 2018 | 3.506 | 3.520 | 3.434 | 3.434 | 664,795 | -0.08(-2.26%) |
May 07, 2018 | 3.499 | 3.535 | 3.492 | 3.513 | 541,727 | +0.03(+0.83%) |
May 04, 2018 | 3.427 | 3.492 | 3.427 | 3.484 | 704,035 | +0.05(+1.47%) |
May 03, 2018 | 3.383 | 3.448 | 3.355 | 3.434 | 684,303 | +0.04(+1.06%) |
May 02, 2018 | 3.434 | 3.434 | 3.391 | 3.398 | 655,892 | -0.04(-1.26%) |
May 01, 2018 | 3.427 | 3.441 | 3.387 | 3.441 | 598,167 | +0.03(+0.85%) |
Apr 30, 2018 | 3.492 | 3.492 | 3.412 | 3.412 | 1,003,818 | -0.04(-1.25%) |
Apr 27, 2018 | 3.427 | 3.463 | 3.427 | 3.456 | 342,975 | +0.02(+0.63%) |
Apr 26, 2018 | 3.427 | 3.463 | 3.419 | 3.434 | 670,932 | +0.02(+0.63%) |
Apr 25, 2018 | 3.398 | 3.427 | 3.391 | 3.412 | 379,975 | +0.00(+0.00%) |
Apr 24, 2018 | 3.391 | 3.434 | 3.376 | 3.412 | 390,665 | +0.02(+0.64%) |
Apr 23, 2018 | 3.398 | 3.405 | 3.383 | 3.391 | 543,067 | +0.01(+0.21%) |
Apr 20, 2018 | 3.362 | 3.391 | 3.362 | 3.383 | 549,379 | +0.01(+0.21%) |
Apr 19, 2018 | 3.412 | 3.419 | 3.369 | 3.376 | 689,923 | -0.04(-1.06%) |
Apr 18, 2018 | 3.419 | 3.434 | 3.412 | 3.412 | 419,619 | -0.01(-0.21%) |
Apr 17, 2018 | 3.412 | 3.427 | 3.405 | 3.419 | 453,631 | +0.00(+0.00%) |
Apr 16, 2018 | 3.412 | 3.434 | 3.398 | 3.419 | 381,448 | +0.01(+0.21%) |
Apr 13, 2018 | 3.412 | 3.434 | 3.398 | 3.412 | 471,435 | +0.00(+0.00%) |
Apr 12, 2018 | 3.463 | 3.463 | 3.412 | 3.412 | 619,043 | -0.04(-1.05%) |
Apr 11, 2018 | 3.463 | 3.470 | 3.434 | 3.448 | 1,111,902 | -0.01(-0.42%) |
Apr 10, 2018 | 3.463 | 3.484 | 3.463 | 3.463 | 841,571 | +0.00(+0.00%) |
Apr 09, 2018 | 3.492 | 3.499 | 3.463 | 3.463 | 1,004,899 | -0.03(-0.83%) |
Apr 06, 2018 | 3.506 | 3.528 | 3.470 | 3.492 | 1,257,167 | -0.01(-0.41%) |
Apr 05, 2018 | 3.484 | 3.531 | 3.470 | 3.506 | 1,691,740 | +0.04(+1.04%) |
Apr 04, 2018 | 3.492 | 3.535 | 3.463 | 3.470 | 1,809,403 | -0.03(-0.82%) |
Apr 03, 2018 | 3.470 | 3.513 | 3.456 | 3.499 | 841,766 | +0.03(+0.83%) |