Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 2.900 | 2.900 | 2.900 | 0 | -0.09(-3.01%) | |
Jun 28, 2018 | 3.100 | 3.100 | 2.900 | 2.990 | 87,370 | -0.10(-3.24%) |
Jun 27, 2018 | 3.050 | 3.090 | 3.000 | 3.090 | 310,219 | +0.05(+1.64%) |
Jun 26, 2018 | 3.100 | 3.100 | 3.000 | 3.040 | 14,629 | +0.03(+1.00%) |
Jun 25, 2018 | 3.180 | 3.180 | 3.000 | 3.010 | 157,522 | +0.01(+0.33%) |
Jun 22, 2018 | 3.400 | 3.400 | 3.000 | 3.000 | 49,866 | -0.25(-7.69%) |
Jun 21, 2018 | 3.150 | 3.300 | 3.150 | 3.250 | 463,483 | +0.00(+0.00%) |
Jun 20, 2018 | 3.210 | 3.250 | 3.170 | 3.250 | 232,580 | +0.09(+2.85%) |
Jun 19, 2018 | 3.150 | 3.230 | 3.100 | 3.160 | 98,860 | +0.06(+1.94%) |
Jun 18, 2018 | 3.270 | 3.270 | 3.100 | 3.100 | 844,344 | -0.15(-4.62%) |
Jun 15, 2018 | 3.230 | 3.230 | 3.250 | 51,932 | +0.02(+0.62%) | |
Jun 14, 2018 | 3.320 | 3.350 | 3.230 | 3.230 | 189,141 | +0.00(+0.00%) |
Jun 13, 2018 | 3.400 | 3.440 | 3.230 | 3.230 | 240,464 | -0.02(-0.62%) |
Jun 12, 2018 | 3.270 | 3.310 | 3.250 | 3.250 | 81,913 | -0.02(-0.61%) |
Jun 11, 2018 | 3.500 | 3.500 | 3.250 | 3.270 | 76,653 | -0.23(-6.57%) |
Jun 08, 2018 | 3.560 | 3.900 | 3.430 | 3.500 | 49,800 | -0.09(-2.51%) |
Jun 07, 2018 | 3.690 | 3.690 | 3.500 | 3.590 | 34,685 | -0.02(-0.55%) |
Jun 06, 2018 | 3.760 | 3.820 | 3.610 | 3.610 | 57,634 | -0.15(-3.99%) |
Jun 05, 2018 | 3.990 | 3.990 | 3.650 | 3.760 | 34,667 | -0.14(-3.59%) |
Jun 04, 2018 | 4.000 | 4.050 | 3.900 | 3.900 | 87,641 | -0.07(-1.76%) |
Jun 01, 2018 | 3.980 | 4.000 | 3.950 | 3.970 | 24,153 | -0.01(-0.25%) |
May 31, 2018 | 3.990 | 4.000 | 3.950 | 3.980 | 41,300 | +0.03(+0.76%) |
May 30, 2018 | 4.000 | 4.000 | 3.950 | 3.950 | 15,124 | -0.04(-1.00%) |
May 29, 2018 | 3.950 | 4.050 | 3.950 | 3.990 | 15,460 | +0.00(+0.00%) |
May 28, 2018 | 4.000 | 4.000 | 3.980 | 3.990 | 25,150 | +0.00(+0.00%) |
May 25, 2018 | 3.950 | 4.000 | 3.950 | 3.990 | 21,856 | +0.09(+2.31%) |
May 24, 2018 | 3.960 | 4.000 | 3.870 | 3.900 | 66,750 | -0.07(-1.76%) |
May 23, 2018 | 3.990 | 3.990 | 3.900 | 3.970 | 20,689 | -0.03(-0.75%) |
May 22, 2018 | 3.950 | 4.080 | 3.950 | 4.000 | 16,656 | +0.04(+1.01%) |
May 18, 2018 | 3.960 | 3.960 | 3.960 | 0 | -0.02(-0.50%) | |
May 17, 2018 | 3.980 | 4.000 | 3.950 | 3.980 | 71,947 | +0.06(+1.53%) |
May 16, 2018 | 3.990 | 4.000 | 3.900 | 3.920 | 40,199 | -0.07(-1.75%) |
May 15, 2018 | 4.130 | 4.130 | 3.940 | 3.990 | 30,546 | -0.14(-3.39%) |
May 14, 2018 | 4.000 | 4.230 | 3.900 | 4.130 | 91,963 | +0.18(+4.56%) |
May 11, 2018 | 3.900 | 3.950 | 3.710 | 3.950 | 88,490 | +0.04(+1.02%) |
May 10, 2018 | 3.850 | 3.930 | 3.780 | 3.910 | 16,107 | +0.12(+3.17%) |
May 09, 2018 | 3.750 | 3.910 | 3.530 | 3.790 | 68,500 | +0.09(+2.43%) |
May 08, 2018 | 3.850 | 3.900 | 3.590 | 3.700 | 7,000 | -0.20(-5.13%) |
May 07, 2018 | 3.960 | 3.980 | 3.550 | 3.900 | 80,129 | -0.12(-2.99%) |
May 04, 2018 | 4.250 | 4.250 | 3.920 | 4.020 | 17,998 | -0.13(-3.13%) |
May 03, 2018 | 4.000 | 4.250 | 3.900 | 4.150 | 68,580 | +0.15(+3.75%) |
May 02, 2018 | 4.000 | 4.390 | 3.820 | 4.000 | 41,800 | +0.00(+0.00%) |
May 01, 2018 | 4.060 | 4.250 | 4.000 | 4.000 | 37,037 | -0.28(-6.54%) |
Apr 30, 2018 | 4.500 | 4.500 | 4.260 | 4.280 | 9,232 | -0.17(-3.82%) |
Apr 27, 2018 | 4.310 | 4.450 | 4.310 | 4.450 | 8,353 | +0.10(+2.30%) |
Apr 26, 2018 | 4.490 | 4.500 | 4.350 | 4.350 | 15,600 | -0.05(-1.14%) |
Apr 25, 2018 | 4.620 | 4.620 | 4.310 | 4.400 | 31,738 | -0.30(-6.38%) |
Apr 24, 2018 | 4.160 | 4.700 | 4.160 | 4.700 | 131,691 | +0.65(+16.05%) |
Apr 23, 2018 | 3.920 | 4.090 | 3.920 | 4.050 | 75,195 | +0.21(+5.47%) |
Apr 20, 2018 | 3.810 | 3.950 | 3.750 | 3.840 | 73,620 | +0.19(+5.21%) |
Apr 19, 2018 | 3.750 | 3.790 | 3.600 | 3.650 | 54,560 | +0.03(+0.83%) |
Apr 18, 2018 | 3.680 | 3.750 | 3.620 | 3.620 | 30,425 | +0.03(+0.84%) |
Apr 17, 2018 | 3.600 | 3.630 | 3.560 | 3.590 | 4,855 | -0.01(-0.28%) |
Apr 16, 2018 | 3.710 | 3.710 | 3.500 | 3.600 | 63,411 | -0.03(-0.83%) |
Apr 13, 2018 | 3.670 | 3.750 | 3.630 | 3.630 | 18,805 | +0.08(+2.25%) |
Apr 12, 2018 | 3.580 | 3.630 | 3.430 | 3.550 | 157,722 | +0.09(+2.60%) |
Apr 11, 2018 | 3.410 | 3.500 | 3.410 | 3.460 | 30,670 | +0.00(+0.00%) |
Apr 10, 2018 | 3.400 | 3.520 | 3.400 | 3.460 | 36,895 | +0.11(+3.28%) |
Apr 09, 2018 | 3.380 | 3.380 | 3.310 | 3.350 | 11,471 | +0.01(+0.30%) |
Apr 06, 2018 | 3.330 | 3.480 | 3.250 | 3.340 | 138,463 | -0.06(-1.76%) |
Apr 05, 2018 | 3.390 | 3.590 | 3.250 | 3.400 | 513,386 | +0.09(+2.72%) |
Apr 04, 2018 | 3.730 | 3.780 | 3.270 | 3.310 | 175,675 | -0.37(-10.05%) |
Apr 03, 2018 | 3.400 | 3.750 | 3.380 | 3.680 | 71,615 | +0.38(+11.52%) |