Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 3.450 | 3.470 | 3.450 | 3.450 | 6,356 | +0.00(+0.00%) |
Jun 28, 2018 | 3.460 | 3.500 | 3.450 | 3.450 | 3,814 | +0.00(+0.00%) |
Jun 27, 2018 | 3.450 | 3.500 | 3.350 | 3.450 | 65,887 | -0.05(-1.43%) |
Jun 26, 2018 | 3.450 | 3.500 | 3.350 | 3.500 | 12,880 | +0.12(+3.70%) |
Jun 25, 2018 | 3.300 | 3.375 | 3.300 | 3.375 | 17,372 | +0.12(+3.85%) |
Jun 22, 2018 | 3.200 | 3.340 | 3.200 | 3.250 | 9,378 | +0.05(+1.56%) |
Jun 21, 2018 | 3.250 | 3.250 | 3.200 | 3.200 | 34,421 | -0.15(-4.48%) |
Jun 20, 2018 | 3.200 | 3.350 | 3.165 | 3.350 | 14,934 | +0.15(+4.69%) |
Jun 19, 2018 | 3.300 | 3.300 | 3.200 | 3.200 | 4,563 | -0.15(-4.48%) |
Jun 18, 2018 | 3.450 | 3.450 | 3.279 | 3.350 | 7,555 | -0.10(-2.90%) |
Jun 15, 2018 | 3.400 | 3.475 | 3.400 | 3.450 | 2,410 | -0.05(-1.43%) |
Jun 14, 2018 | 3.350 | 3.550 | 3.350 | 3.500 | 20,034 | +0.10(+2.94%) |
Jun 13, 2018 | 3.400 | 3.425 | 3.350 | 3.400 | 6,092 | -0.05(-1.45%) |
Jun 12, 2018 | 3.400 | 3.450 | 3.350 | 3.450 | 6,021 | +0.05(+1.47%) |
Jun 11, 2018 | 3.500 | 3.500 | 3.350 | 3.400 | 16,322 | -0.05(-1.45%) |
Jun 07, 2018 | 3.450 | 3.450 | 3.450 | 0 | +0.00(+0.00%) | |
Jun 06, 2018 | 3.550 | 3.550 | 3.440 | 3.450 | 13,185 | -0.05(-1.43%) |
Jun 05, 2018 | 3.425 | 3.600 | 3.400 | 3.500 | 7,005 | +0.05(+1.45%) |
Jun 04, 2018 | 3.450 | 3.550 | 3.450 | 3.450 | 14,134 | +0.00(+0.00%) |
Jun 01, 2018 | 3.405 | 3.471 | 3.405 | 3.450 | 4,072 | -0.05(-1.43%) |
May 31, 2018 | 3.350 | 3.500 | 3.350 | 3.500 | 7,632 | +0.07(+1.95%) |
May 30, 2018 | 3.350 | 3.500 | 3.300 | 3.433 | 17,577 | +0.08(+2.48%) |
May 29, 2018 | 3.500 | 3.500 | 3.350 | 3.350 | 72,943 | -0.15(-4.29%) |
May 25, 2018 | 3.500 | 3.500 | 3.500 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 3.550 | 3.622 | 3.450 | 3.500 | 63,462 | -0.10(-2.78%) |
May 23, 2018 | 3.650 | 3.750 | 3.600 | 3.600 | 820 | -0.10(-2.70%) |
May 22, 2018 | 3.600 | 3.700 | 3.600 | 3.700 | 8,642 | +0.05(+1.37%) |
May 21, 2018 | 3.700 | 3.700 | 3.600 | 3.650 | 894 | +0.05(+1.39%) |
May 18, 2018 | 3.625 | 3.650 | 3.600 | 3.600 | 1,600 | -0.05(-1.37%) |
May 17, 2018 | 3.700 | 3.700 | 3.550 | 3.650 | 12,638 | +0.00(+0.00%) |
May 16, 2018 | 3.550 | 3.650 | 3.550 | 3.650 | 10,301 | +0.05(+1.39%) |
May 15, 2018 | 3.750 | 3.788 | 3.600 | 3.600 | 38,871 | -0.15(-4.00%) |
May 14, 2018 | 3.700 | 3.775 | 3.700 | 3.750 | 2,532 | +0.00(+0.00%) |
May 11, 2018 | 3.772 | 3.772 | 3.750 | 3.750 | 610 | +0.01(+0.27%) |
May 09, 2018 | 3.740 | 3.740 | 3.740 | 0 | +0.04(+1.08%) | |
May 08, 2018 | 3.700 | 3.700 | 3.650 | 3.700 | 1,147 | +0.00(+0.00%) |
May 07, 2018 | 3.750 | 3.750 | 3.650 | 3.700 | 1,470 | +0.00(+0.00%) |
May 04, 2018 | 3.650 | 3.725 | 3.650 | 3.700 | 10,795 | +0.00(+0.00%) |
May 03, 2018 | 3.650 | 3.700 | 3.650 | 3.700 | 1,095 | -0.05(-1.33%) |
May 02, 2018 | 3.678 | 3.750 | 3.678 | 3.750 | 9,278 | +0.10(+2.74%) |
May 01, 2018 | 3.650 | 3.700 | 3.625 | 3.650 | 2,395 | +0.00(+0.00%) |
Apr 30, 2018 | 3.750 | 3.750 | 3.650 | 3.650 | 4,408 | +0.00(+0.00%) |
Apr 27, 2018 | 3.650 | 3.700 | 3.650 | 3.650 | 1,412 | -0.05(-1.35%) |
Apr 26, 2018 | 3.700 | 3.750 | 3.650 | 3.700 | 3,179 | +0.00(+0.00%) |
Apr 25, 2018 | 3.750 | 3.750 | 3.671 | 3.700 | 4,428 | -0.02(-0.67%) |
Apr 24, 2018 | 3.900 | 3.900 | 3.700 | 3.725 | 35,617 | -0.02(-0.67%) |
Apr 23, 2018 | 3.750 | 3.750 | 3.710 | 3.750 | 2,837 | -0.05(-1.32%) |
Apr 20, 2018 | 3.700 | 3.800 | 3.700 | 3.800 | 3,782 | +0.05(+1.33%) |
Apr 19, 2018 | 3.800 | 3.875 | 3.700 | 3.750 | 18,368 | -0.10(-2.60%) |
Apr 18, 2018 | 3.875 | 3.890 | 3.850 | 3.850 | 8,753 | -0.10(-2.53%) |
Apr 17, 2018 | 3.800 | 3.950 | 3.800 | 3.950 | 2,316 | +0.15(+3.95%) |
Apr 16, 2018 | 3.950 | 3.950 | 3.750 | 3.800 | 18,307 | -0.10(-2.56%) |
Apr 13, 2018 | 3.850 | 3.925 | 3.850 | 3.900 | 8,730 | +0.10(+2.63%) |
Apr 12, 2018 | 3.900 | 4.000 | 3.800 | 3.800 | 63,167 | -0.05(-1.30%) |
Apr 11, 2018 | 3.850 | 4.000 | 3.850 | 3.850 | 136,801 | -0.39(-9.20%) |
Apr 10, 2018 | 4.150 | 4.250 | 4.100 | 4.240 | 26,933 | +0.15(+3.67%) |
Apr 09, 2018 | 4.145 | 4.145 | 4.050 | 4.090 | 1,988 | +0.04(+0.99%) |
Apr 06, 2018 | 4.100 | 4.110 | 4.050 | 4.050 | 3,106 | -0.04(-1.02%) |
Apr 05, 2018 | 4.150 | 4.150 | 4.050 | 4.092 | 12,940 | -0.01(-0.20%) |
Apr 04, 2018 | 4.150 | 4.200 | 4.100 | 4.100 | 2,647 | +0.00(+0.00%) |