Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 3.444 | 3.462 | 3.334 | 3.348 | 14,802,712 | -0.07(-2.08%) |
Jun 28, 2018 | 3.352 | 3.421 | 3.329 | 3.419 | 8,292,169 | +0.06(+1.92%) |
Jun 27, 2018 | 3.446 | 3.485 | 3.350 | 3.354 | 9,817,923 | -0.09(-2.47%) |
Jun 26, 2018 | 3.490 | 3.492 | 3.375 | 3.439 | 11,740,614 | -0.03(-0.93%) |
Jun 25, 2018 | 3.541 | 3.612 | 3.433 | 3.472 | 11,685,030 | -0.09(-2.64%) |
Jun 22, 2018 | 3.573 | 3.604 | 3.472 | 3.566 | 51,762,112 | -0.00(-0.06%) |
Jun 21, 2018 | 3.632 | 3.672 | 3.559 | 3.568 | 15,503,807 | -0.04(-1.15%) |
Jun 20, 2018 | 3.626 | 3.632 | 3.520 | 3.610 | 22,476,556 | -0.01(-0.25%) |
Jun 19, 2018 | 3.527 | 3.621 | 3.469 | 3.619 | 44,134,604 | +0.13(+3.62%) |
Jun 18, 2018 | 3.205 | 3.626 | 3.072 | 3.492 | 103,526,824 | +0.28(+8.88%) |
Jun 15, 2018 | 3.299 | 2.952 | 3.207 | 57,202,052 | +0.26(+8.64%) | |
Jun 14, 2018 | 3.056 | 3.060 | 2.918 | 2.952 | 32,780,644 | -0.11(-3.60%) |
Jun 13, 2018 | 3.210 | 3.210 | 2.998 | 3.063 | 38,404,672 | -0.17(-5.12%) |
Jun 12, 2018 | 3.290 | 3.302 | 3.228 | 3.228 | 14,715,203 | -0.06(-1.68%) |
Jun 11, 2018 | 3.251 | 3.292 | 3.230 | 3.283 | 20,532,738 | +0.03(+0.99%) |
Jun 08, 2018 | 3.251 | 3.271 | 3.223 | 3.251 | 22,484,670 | +0.01(+0.28%) |
Jun 07, 2018 | 3.244 | 3.276 | 3.215 | 3.242 | 14,362,619 | +0.02(+0.49%) |
Jun 06, 2018 | 3.226 | 22,994,690 | -0.04(-1.23%) | |||
Jun 05, 2018 | 3.186 | 3.278 | 3.132 | 3.267 | 25,459,022 | +0.08(+2.53%) |
Jun 04, 2018 | 3.086 | 3.188 | 3.007 | 3.186 | 32,610,388 | +0.12(+3.79%) |
Jun 01, 2018 | 2.864 | 3.070 | 2.862 | 3.070 | 115,414,288 | +0.12(+3.94%) |
May 31, 2018 | 3.016 | 3.041 | 2.902 | 2.954 | 28,902,108 | -0.05(-1.64%) |
May 30, 2018 | 2.931 | 3.043 | 2.884 | 3.003 | 22,307,644 | +0.08(+2.84%) |
May 29, 2018 | 2.815 | 2.933 | 2.808 | 2.920 | 18,952,650 | +0.09(+3.00%) |
May 25, 2018 | 2.835 | 2.835 | 2.835 | 0 | -0.02(-0.55%) | |
May 24, 2018 | 2.815 | 2.860 | 2.786 | 2.851 | 13,752,036 | +0.00(+0.16%) |
May 23, 2018 | 2.806 | 2.853 | 2.783 | 2.846 | 14,123,178 | +0.01(+0.39%) |
May 22, 2018 | 2.860 | 2.889 | 2.806 | 2.835 | 20,296,804 | -0.02(-0.86%) |
May 21, 2018 | 2.801 | 2.883 | 2.795 | 2.860 | 22,640,022 | +0.07(+2.57%) |
May 18, 2018 | 3.027 | 3.027 | 2.742 | 2.788 | 45,751,620 | -0.26(-8.52%) |
May 17, 2018 | 3.021 | 3.081 | 3.016 | 3.047 | 13,014,795 | +0.02(+0.52%) |
May 16, 2018 | 3.077 | 3.106 | 2.983 | 3.032 | 30,099,966 | +0.01(+0.30%) |
May 15, 2018 | 2.965 | 3.045 | 2.960 | 3.023 | 16,939,232 | +0.06(+1.89%) |
May 14, 2018 | 2.839 | 3.016 | 2.821 | 2.967 | 26,401,576 | +0.12(+4.33%) |
May 11, 2018 | 2.819 | 2.873 | 2.789 | 2.844 | 24,613,870 | -0.07(-2.46%) |
May 10, 2018 | 2.900 | 2.954 | 2.882 | 2.915 | 13,937,319 | +0.02(+0.77%) |
May 09, 2018 | 2.868 | 2.900 | 2.821 | 2.893 | 16,772,675 | +0.03(+1.09%) |
May 08, 2018 | 2.873 | 2.895 | 2.808 | 2.862 | 17,157,680 | -0.02(-0.78%) |
May 07, 2018 | 2.913 | 2.915 | 2.858 | 2.884 | 13,937,498 | -0.02(-0.85%) |
May 04, 2018 | 2.871 | 2.927 | 2.851 | 2.909 | 21,914,776 | +0.04(+1.32%) |
May 03, 2018 | 3.003 | 3.018 | 2.864 | 2.871 | 22,754,918 | -0.14(-4.61%) |
May 02, 2018 | 3.101 | 3.103 | 2.987 | 3.009 | 14,220,465 | -0.09(-2.89%) |
May 01, 2018 | 3.039 | 3.106 | 3.014 | 3.099 | 10,769,534 | +0.04(+1.47%) |
Apr 30, 2018 | 3.126 | 3.132 | 3.034 | 3.054 | 14,086,767 | -0.05(-1.52%) |
Apr 27, 2018 | 3.061 | 3.112 | 3.043 | 3.101 | 11,176,478 | +0.04(+1.39%) |
Apr 26, 2018 | 3.043 | 3.106 | 3.009 | 3.059 | 14,355,477 | +0.05(+1.56%) |
Apr 25, 2018 | 2.987 | 3.050 | 2.974 | 3.012 | 16,281,726 | +0.01(+0.37%) |
Apr 24, 2018 | 2.974 | 3.052 | 2.934 | 3.000 | 16,150,987 | +0.05(+1.59%) |
Apr 23, 2018 | 2.886 | 2.987 | 2.886 | 2.954 | 16,505,194 | +0.07(+2.48%) |
Apr 20, 2018 | 3.014 | 3.030 | 2.866 | 2.882 | 27,713,092 | -0.14(-4.73%) |
Apr 19, 2018 | 3.056 | 3.083 | 3.009 | 3.025 | 11,206,802 | -0.03(-1.03%) |
Apr 18, 2018 | 3.130 | 3.139 | 3.043 | 3.056 | 15,971,255 | -0.06(-2.01%) |
Apr 17, 2018 | 3.108 | 3.173 | 3.097 | 3.119 | 19,169,526 | +0.03(+0.94%) |
Apr 16, 2018 | 3.072 | 3.110 | 3.043 | 3.090 | 14,425,541 | +0.04(+1.47%) |
Apr 13, 2018 | 3.072 | 3.119 | 3.032 | 3.045 | 14,251,110 | -0.00(-0.15%) |
Apr 12, 2018 | 3.101 | 3.103 | 3.014 | 3.050 | 13,918,977 | -0.05(-1.52%) |
Apr 11, 2018 | 3.047 | 3.128 | 3.043 | 3.097 | 19,146,168 | +0.04(+1.17%) |
Apr 10, 2018 | 3.061 | 3.100 | 3.023 | 3.061 | 25,894,114 | +0.04(+1.48%) |
Apr 09, 2018 | 3.023 | 3.078 | 3.005 | 3.016 | 25,491,642 | +0.01(+0.37%) |
Apr 06, 2018 | 3.003 | 3.056 | 2.962 | 3.005 | 18,941,994 | -0.03(-0.96%) |
Apr 05, 2018 | 2.987 | 3.050 | 2.969 | 3.034 | 22,974,640 | +0.05(+1.65%) |
Apr 04, 2018 | 2.868 | 3.016 | 2.844 | 2.985 | 28,530,944 | +0.07(+2.54%) |
Apr 03, 2018 | 2.828 | 2.937 | 2.819 | 2.911 | 25,687,272 | +0.04(+1.48%) |