Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 3.010 | 3.140 | 2.980 | 3.090 | 4,498,101 | +0.06(+1.98%) |
Jun 28, 2018 | 2.760 | 3.070 | 2.720 | 3.030 | 4,301,501 | +0.28(+10.18%) |
Jun 27, 2018 | 2.830 | 2.840 | 2.710 | 2.750 | 2,171,274 | -0.05(-1.79%) |
Jun 26, 2018 | 2.800 | 2.840 | 2.700 | 2.800 | 1,982,053 | +0.02(+0.72%) |
Jun 25, 2018 | 2.900 | 2.985 | 2.710 | 2.780 | 3,962,593 | -0.10(-3.47%) |
Jun 22, 2018 | 3.030 | 3.080 | 2.855 | 2.880 | 3,032,863 | -0.12(-4.00%) |
Jun 21, 2018 | 3.230 | 3.250 | 2.980 | 3.000 | 4,461,616 | -0.25(-7.69%) |
Jun 20, 2018 | 3.210 | 3.270 | 3.200 | 3.250 | 1,099,248 | +0.04(+1.25%) |
Jun 19, 2018 | 3.210 | 3.240 | 3.160 | 3.210 | 1,188,567 | +0.00(+0.00%) |
Jun 18, 2018 | 3.300 | 3.370 | 3.180 | 3.210 | 2,178,299 | -0.02(-0.62%) |
Jun 15, 2018 | 3.250 | 3.250 | 3.230 | 1,468,903 | -0.02(-0.62%) | |
Jun 14, 2018 | 3.280 | 3.330 | 3.230 | 3.250 | 1,063,034 | -0.02(-0.61%) |
Jun 13, 2018 | 3.420 | 3.436 | 3.240 | 3.270 | 1,572,754 | -0.13(-3.82%) |
Jun 12, 2018 | 3.500 | 3.520 | 3.373 | 3.400 | 1,446,343 | -0.08(-2.30%) |
Jun 11, 2018 | 3.480 | 3.500 | 3.430 | 3.480 | 1,181,463 | +0.02(+0.58%) |
Jun 08, 2018 | 3.410 | 3.470 | 3.370 | 3.460 | 1,161,330 | +0.03(+0.87%) |
Jun 07, 2018 | 3.480 | 3.489 | 3.380 | 3.430 | 1,484,391 | -0.04(-1.15%) |
Jun 06, 2018 | 3.350 | 3.470 | 3.285 | 3.470 | 1,853,456 | +0.11(+3.27%) |
Jun 05, 2018 | 3.310 | 3.380 | 3.310 | 3.360 | 1,101,818 | +0.03(+0.90%) |
Jun 04, 2018 | 3.360 | 3.429 | 3.265 | 3.330 | 1,089,896 | -0.03(-0.89%) |
Jun 01, 2018 | 3.400 | 3.475 | 3.340 | 3.360 | 1,807,678 | +0.05(+1.51%) |
May 31, 2018 | 3.400 | 3.440 | 3.260 | 3.310 | 1,391,659 | -0.06(-1.78%) |
May 30, 2018 | 3.250 | 3.430 | 3.250 | 3.370 | 2,441,255 | +0.14(+4.33%) |
May 29, 2018 | 3.100 | 3.230 | 3.085 | 3.230 | 2,498,591 | +0.16(+5.21%) |
May 25, 2018 | 3.070 | 3.070 | 3.070 | 0 | +0.03(+0.99%) | |
May 24, 2018 | 2.990 | 3.100 | 2.990 | 3.040 | 1,576,725 | +0.04(+1.33%) |
May 23, 2018 | 3.060 | 3.140 | 2.980 | 3.000 | 2,212,310 | -0.06(-1.96%) |
May 22, 2018 | 3.110 | 3.180 | 3.030 | 3.060 | 2,805,557 | -0.04(-1.29%) |
May 21, 2018 | 3.270 | 3.300 | 3.080 | 3.100 | 1,944,368 | -0.17(-5.20%) |
May 18, 2018 | 3.250 | 3.350 | 3.240 | 3.270 | 1,514,652 | +0.01(+0.31%) |
May 17, 2018 | 3.180 | 3.270 | 3.160 | 3.260 | 1,653,745 | +0.06(+1.87%) |
May 16, 2018 | 3.170 | 3.210 | 3.170 | 3.200 | 973,904 | +0.02(+0.63%) |
May 15, 2018 | 3.210 | 3.255 | 3.150 | 3.180 | 1,099,131 | -0.03(-0.93%) |
May 14, 2018 | 3.150 | 3.240 | 3.150 | 3.210 | 1,529,671 | +0.06(+1.90%) |
May 11, 2018 | 3.100 | 3.160 | 3.060 | 3.150 | 866,327 | +0.05(+1.61%) |
May 10, 2018 | 3.180 | 3.180 | 3.050 | 3.100 | 1,487,959 | -0.07(-2.21%) |
May 09, 2018 | 3.070 | 3.200 | 2.990 | 3.170 | 1,459,023 | +0.09(+2.92%) |
May 08, 2018 | 3.120 | 3.130 | 2.990 | 3.080 | 2,070,298 | -0.03(-0.96%) |
May 07, 2018 | 3.200 | 3.230 | 3.095 | 3.110 | 1,641,279 | -0.06(-1.89%) |
May 04, 2018 | 3.040 | 3.180 | 3.030 | 3.170 | 1,535,899 | +0.11(+3.59%) |
May 03, 2018 | 2.850 | 3.095 | 2.850 | 3.060 | 2,669,723 | +0.17(+5.88%) |
May 02, 2018 | 2.900 | 2.980 | 2.750 | 2.890 | 2,638,484 | +0.09(+3.21%) |
May 01, 2018 | 2.760 | 2.820 | 2.720 | 2.800 | 1,135,053 | +0.05(+1.82%) |
Apr 30, 2018 | 2.860 | 2.860 | 2.750 | 2.750 | 1,602,590 | -0.07(-2.48%) |
Apr 27, 2018 | 2.860 | 2.940 | 2.775 | 2.820 | 2,496,384 | -0.04(-1.40%) |
Apr 26, 2018 | 2.730 | 2.965 | 2.720 | 2.860 | 4,982,002 | +0.18(+6.72%) |
Apr 25, 2018 | 2.810 | 2.850 | 2.663 | 2.680 | 6,261,305 | -0.11(-3.94%) |
Apr 24, 2018 | 2.820 | 2.860 | 2.760 | 2.790 | 3,849,200 | -0.03(-1.06%) |
Apr 23, 2018 | 2.970 | 3.050 | 2.761 | 2.820 | 3,493,588 | -0.12(-4.08%) |
Apr 20, 2018 | 3.000 | 3.050 | 2.930 | 2.940 | 3,679,278 | -0.05(-1.67%) |
Apr 19, 2018 | 3.150 | 3.210 | 2.980 | 2.990 | 4,356,051 | -0.19(-5.97%) |
Apr 18, 2018 | 3.150 | 3.205 | 3.090 | 3.180 | 1,549,469 | +0.05(+1.60%) |
Apr 17, 2018 | 3.080 | 3.175 | 3.070 | 3.130 | 1,473,387 | +0.09(+2.96%) |
Apr 16, 2018 | 3.050 | 3.115 | 3.001 | 3.040 | 1,102,813 | +0.01(+0.33%) |
Apr 13, 2018 | 3.110 | 3.188 | 3.010 | 3.030 | 1,226,937 | -0.06(-1.94%) |
Apr 12, 2018 | 3.150 | 3.310 | 3.080 | 3.090 | 2,374,604 | -0.01(-0.32%) |
Apr 11, 2018 | 3.120 | 3.220 | 3.051 | 3.100 | 2,244,426 | -0.06(-1.90%) |
Apr 10, 2018 | 2.960 | 3.180 | 2.940 | 3.160 | 2,420,048 | +0.25(+8.59%) |
Apr 09, 2018 | 3.040 | 3.070 | 2.890 | 2.910 | 1,519,990 | -0.10(-3.32%) |
Apr 06, 2018 | 3.000 | 3.150 | 2.985 | 3.010 | 1,353,866 | -0.02(-0.66%) |
Apr 05, 2018 | 3.200 | 3.200 | 2.980 | 3.030 | 2,230,986 | -0.13(-4.11%) |
Apr 04, 2018 | 2.890 | 3.220 | 2.890 | 3.160 | 2,442,477 | +0.23(+7.85%) |
Apr 03, 2018 | 2.960 | 2.980 | 2.820 | 2.930 | 1,918,078 | +0.01(+0.34%) |