Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 4.045 | 4.110 | 4.008 | 4.045 | 5,057,902 | -0.01(-0.18%) |
Jun 28, 2018 | 4.150 | 4.177 | 4.017 | 4.052 | 5,754,531 | -0.09(-2.20%) |
Jun 27, 2018 | 4.311 | 4.311 | 4.136 | 4.143 | 5,894,408 | -0.15(-3.59%) |
Jun 26, 2018 | 4.297 | 4.311 | 4.181 | 4.297 | 3,528,476 | +0.01(+0.33%) |
Jun 25, 2018 | 4.374 | 4.388 | 4.164 | 4.283 | 5,430,231 | -0.06(-1.29%) |
Jun 22, 2018 | 4.234 | 4.367 | 4.227 | 4.339 | 8,088,755 | +0.11(+2.65%) |
Jun 21, 2018 | 4.108 | 4.246 | 4.103 | 4.227 | 6,426,450 | +0.11(+2.55%) |
Jun 20, 2018 | 3.968 | 4.160 | 3.943 | 4.122 | 11,508,852 | +0.16(+4.07%) |
Jun 19, 2018 | 3.933 | 4.031 | 3.898 | 3.961 | 3,752,410 | +0.01(+0.18%) |
Jun 18, 2018 | 3.750 | 3.961 | 3.750 | 3.954 | 5,789,504 | +0.20(+5.22%) |
Jun 15, 2018 | 3.792 | 3.729 | 3.757 | 6,270,313 | -0.04(-0.92%) | |
Jun 14, 2018 | 3.750 | 3.806 | 3.729 | 3.792 | 5,885,566 | -0.01(-0.37%) |
Jun 13, 2018 | 4.045 | 4.080 | 3.764 | 3.806 | 9,755,995 | -0.23(-5.73%) |
Jun 12, 2018 | 4.080 | 4.241 | 4.017 | 4.038 | 13,722,532 | -0.04(-0.86%) |
Jun 11, 2018 | 4.017 | 4.108 | 4.017 | 4.073 | 4,940,903 | +0.06(+1.57%) |
Jun 08, 2018 | 3.947 | 4.052 | 3.940 | 4.010 | 5,838,266 | +0.07(+1.78%) |
Jun 07, 2018 | 3.912 | 3.968 | 3.848 | 3.940 | 4,175,088 | +0.04(+1.08%) |
Jun 06, 2018 | 3.919 | 3.898 | 6,497,620 | +0.18(+4.91%) | ||
Jun 05, 2018 | 3.624 | 3.764 | 3.614 | 3.715 | 8,309,114 | +0.10(+2.71%) |
Jun 04, 2018 | 3.533 | 3.617 | 3.494 | 3.617 | 4,584,426 | +0.09(+2.58%) |
Jun 01, 2018 | 3.568 | 3.687 | 3.519 | 3.526 | 7,450,664 | -0.02(-0.59%) |
May 31, 2018 | 3.687 | 3.687 | 3.494 | 3.547 | 8,364,388 | -0.14(-3.80%) |
May 30, 2018 | 3.421 | 3.708 | 3.393 | 3.687 | 10,400,392 | +0.29(+8.45%) |
May 29, 2018 | 3.372 | 3.456 | 3.309 | 3.400 | 4,194,211 | +0.01(+0.41%) |
May 25, 2018 | 3.386 | 3.386 | 3.386 | 0 | +0.06(+1.68%) | |
May 24, 2018 | 3.344 | 3.370 | 3.281 | 3.330 | 3,762,652 | +0.01(+0.42%) |
May 23, 2018 | 3.232 | 3.344 | 3.218 | 3.316 | 5,206,572 | +0.08(+2.60%) |
May 22, 2018 | 3.176 | 3.260 | 3.154 | 3.232 | 3,441,064 | +0.05(+1.54%) |
May 21, 2018 | 3.133 | 3.197 | 3.077 | 3.183 | 3,499,141 | +0.07(+2.25%) |
May 18, 2018 | 3.028 | 3.147 | 3.021 | 3.112 | 6,497,358 | +0.10(+3.26%) |
May 17, 2018 | 2.972 | 3.056 | 2.972 | 3.014 | 6,991,225 | +0.04(+1.42%) |
May 16, 2018 | 2.993 | 3.042 | 2.958 | 2.972 | 5,111,128 | +0.01(+0.24%) |
May 15, 2018 | 2.986 | 3.042 | 2.951 | 2.965 | 5,227,773 | -0.02(-0.70%) |
May 14, 2018 | 3.084 | 3.098 | 2.979 | 2.986 | 4,347,597 | -0.09(-2.96%) |
May 11, 2018 | 3.140 | 3.158 | 3.070 | 3.077 | 2,480,241 | -0.06(-1.79%) |
May 10, 2018 | 3.119 | 3.151 | 3.098 | 3.133 | 2,223,463 | +0.02(+0.68%) |
May 09, 2018 | 3.063 | 3.126 | 3.018 | 3.112 | 4,647,174 | +0.06(+2.07%) |
May 08, 2018 | 3.056 | 3.119 | 3.000 | 3.049 | 5,167,292 | -0.02(-0.68%) |
May 07, 2018 | 3.070 | 3.119 | 3.021 | 3.070 | 5,618,069 | +0.02(+0.69%) |
May 04, 2018 | 2.909 | 3.105 | 2.906 | 3.049 | 7,600,806 | +0.15(+5.07%) |
May 03, 2018 | 2.923 | 2.923 | 2.860 | 2.902 | 3,944,898 | +0.01(+0.24%) |
May 02, 2018 | 2.979 | 2.979 | 2.832 | 2.895 | 6,168,688 | -0.08(-2.82%) |
May 01, 2018 | 2.944 | 2.993 | 2.888 | 2.979 | 4,469,404 | +0.05(+1.67%) |
Apr 30, 2018 | 2.916 | 2.972 | 2.867 | 2.930 | 4,577,466 | +0.01(+0.48%) |
Apr 27, 2018 | 2.839 | 3.056 | 2.769 | 2.916 | 14,411,932 | +0.06(+2.21%) |
Apr 26, 2018 | 2.734 | 2.895 | 2.713 | 2.853 | 7,593,051 | +0.13(+4.63%) |
Apr 25, 2018 | 2.790 | 2.825 | 2.713 | 2.727 | 4,198,319 | -0.07(-2.51%) |
Apr 24, 2018 | 2.699 | 2.815 | 2.664 | 2.797 | 5,743,951 | +0.10(+3.64%) |
Apr 23, 2018 | 2.797 | 2.797 | 2.678 | 2.699 | 6,599,622 | -0.07(-2.53%) |
Apr 20, 2018 | 2.916 | 2.923 | 2.755 | 2.769 | 7,390,525 | -0.14(-4.82%) |
Apr 19, 2018 | 2.979 | 3.007 | 2.853 | 2.909 | 8,180,877 | -0.07(-2.35%) |
Apr 18, 2018 | 3.028 | 3.074 | 2.979 | 2.979 | 2,593,226 | -0.06(-1.85%) |
Apr 17, 2018 | 3.042 | 3.112 | 2.979 | 3.035 | 4,501,583 | +0.03(+0.93%) |
Apr 16, 2018 | 3.049 | 3.070 | 2.993 | 3.007 | 3,023,205 | -0.02(-0.69%) |
Apr 13, 2018 | 3.049 | 3.049 | 2.972 | 3.028 | 1,890,372 | -0.01(-0.23%) |
Apr 12, 2018 | 3.119 | 3.140 | 2.934 | 3.035 | 3,789,236 | -0.08(-2.70%) |
Apr 11, 2018 | 3.119 | 3.218 | 3.112 | 3.119 | 2,488,804 | -0.01(-0.22%) |
Apr 10, 2018 | 3.105 | 3.179 | 3.070 | 3.126 | 3,658,080 | +0.06(+1.83%) |
Apr 09, 2018 | 3.112 | 3.140 | 3.056 | 3.070 | 2,468,933 | -0.01(-0.45%) |
Apr 06, 2018 | 3.105 | 3.162 | 3.063 | 3.084 | 2,482,707 | -0.03(-0.90%) |
Apr 05, 2018 | 3.063 | 3.137 | 3.049 | 3.112 | 3,216,494 | +0.05(+1.60%) |
Apr 04, 2018 | 2.937 | 3.105 | 2.937 | 3.063 | 8,136,427 | +0.13(+4.55%) |
Apr 03, 2018 | 2.881 | 2.979 | 2.881 | 2.930 | 5,651,055 | +0.06(+2.20%) |