Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 2.850 | 2.850 | 2.600 | 2.700 | 61,436 | -0.15(-5.26%) |
Jun 28, 2018 | 2.850 | 2.950 | 2.800 | 2.850 | 7,280 | +0.00(+0.00%) |
Jun 27, 2018 | 3.050 | 3.050 | 2.850 | 2.850 | 140,143 | -0.20(-6.56%) |
Jun 26, 2018 | 3.000 | 3.115 | 2.901 | 3.050 | 5,309 | +0.05(+1.67%) |
Jun 25, 2018 | 2.850 | 3.000 | 2.800 | 3.000 | 105,655 | +0.15(+5.26%) |
Jun 22, 2018 | 2.900 | 2.950 | 2.850 | 2.850 | 31,167 | +0.00(+0.00%) |
Jun 21, 2018 | 3.000 | 3.000 | 2.850 | 2.850 | 38,898 | -0.15(-5.00%) |
Jun 20, 2018 | 3.050 | 3.050 | 3.000 | 3.000 | 2,849 | -0.05(-1.64%) |
Jun 19, 2018 | 2.950 | 3.100 | 2.950 | 3.050 | 17,833 | +0.10(+3.39%) |
Jun 18, 2018 | 3.000 | 3.050 | 2.950 | 2.950 | 10,960 | -0.10(-3.28%) |
Jun 15, 2018 | 3.204 | 2.900 | 3.050 | 36,205 | -0.10(-3.17%) | |
Jun 14, 2018 | 3.300 | 3.300 | 3.100 | 3.150 | 8,135 | -0.15(-4.55%) |
Jun 13, 2018 | 3.250 | 3.301 | 3.200 | 3.300 | 2,080 | +0.20(+6.45%) |
Jun 12, 2018 | 3.300 | 3.300 | 3.100 | 3.100 | 13,503 | -0.10(-3.13%) |
Jun 11, 2018 | 3.200 | 3.250 | 3.150 | 3.200 | 12,916 | +0.05(+1.59%) |
Jun 08, 2018 | 3.200 | 3.250 | 3.150 | 3.150 | 11,221 | +0.00(+0.00%) |
Jun 07, 2018 | 3.200 | 3.299 | 3.150 | 3.150 | 21,199 | -0.05(-1.56%) |
Jun 06, 2018 | 3.400 | 3.453 | 3.150 | 3.200 | 67,747 | -0.20(-5.88%) |
Jun 05, 2018 | 3.200 | 3.400 | 3.200 | 3.400 | 19,251 | +0.20(+6.25%) |
Jun 04, 2018 | 3.150 | 3.225 | 3.000 | 3.200 | 26,264 | +0.00(+0.00%) |
Jun 01, 2018 | 3.250 | 3.250 | 3.100 | 3.200 | 94,518 | -0.10(-3.03%) |
May 31, 2018 | 3.400 | 3.400 | 3.250 | 3.300 | 6,432 | -0.10(-2.94%) |
May 30, 2018 | 3.600 | 3.650 | 3.400 | 3.400 | 11,789 | -0.18(-4.90%) |
May 29, 2018 | 3.500 | 3.600 | 3.500 | 3.575 | 13,355 | +0.12(+3.62%) |
May 25, 2018 | 3.450 | 3.450 | 3.450 | 0 | +0.10(+2.99%) | |
May 24, 2018 | 3.350 | 3.400 | 3.350 | 3.350 | 3,167 | +0.10(+3.08%) |
May 23, 2018 | 3.150 | 3.400 | 3.150 | 3.250 | 23,856 | -0.05(-1.52%) |
May 22, 2018 | 3.300 | 3.389 | 3.300 | 3.300 | 4,897 | -0.05(-1.49%) |
May 21, 2018 | 3.300 | 3.400 | 3.200 | 3.350 | 8,036 | +0.00(+0.00%) |
May 18, 2018 | 3.248 | 3.350 | 3.150 | 3.350 | 36,363 | +0.15(+4.69%) |
May 17, 2018 | 3.300 | 3.350 | 3.200 | 3.200 | 11,647 | -0.15(-4.48%) |
May 16, 2018 | 3.450 | 3.586 | 2.900 | 3.350 | 150,745 | -0.45(-11.84%) |
May 15, 2018 | 3.750 | 3.800 | 3.650 | 3.800 | 9,937 | +0.00(+0.00%) |
May 14, 2018 | 4.141 | 4.141 | 3.500 | 3.800 | 64,622 | -0.30(-7.32%) |
May 11, 2018 | 4.000 | 4.132 | 4.000 | 4.100 | 3,757 | +0.14(+3.67%) |
May 10, 2018 | 4.450 | 4.472 | 3.955 | 3.955 | 9,979 | -0.54(-12.11%) |
May 09, 2018 | 4.450 | 4.500 | 4.350 | 4.500 | 1,883 | +0.12(+2.86%) |
May 08, 2018 | 4.400 | 4.400 | 4.300 | 4.375 | 2,365 | -0.03(-0.57%) |
May 07, 2018 | 4.450 | 4.500 | 4.400 | 4.400 | 6,166 | -0.05(-1.12%) |
May 04, 2018 | 4.600 | 4.600 | 4.450 | 4.450 | 16,600 | -0.05(-1.11%) |
May 03, 2018 | 4.400 | 4.540 | 4.350 | 4.500 | 19,365 | +0.20(+4.65%) |
May 02, 2018 | 4.400 | 4.570 | 4.300 | 4.300 | 4,048 | -0.15(-3.37%) |
May 01, 2018 | 4.486 | 4.650 | 4.423 | 4.450 | 12,253 | -0.05(-1.11%) |
Apr 30, 2018 | 4.500 | 4.550 | 4.450 | 4.500 | 11,372 | +0.10(+2.27%) |
Apr 27, 2018 | 4.450 | 4.500 | 4.400 | 4.400 | 1,085 | -0.05(-1.12%) |
Apr 26, 2018 | 4.450 | 4.600 | 4.450 | 4.450 | 12,146 | +0.05(+1.14%) |
Apr 25, 2018 | 4.450 | 4.500 | 4.400 | 4.400 | 1,580 | -0.10(-2.22%) |
Apr 24, 2018 | 4.350 | 4.500 | 4.300 | 4.500 | 22,274 | +0.16(+3.72%) |
Apr 23, 2018 | 4.250 | 4.400 | 4.150 | 4.339 | 13,595 | +0.04(+0.90%) |
Apr 20, 2018 | 4.400 | 4.485 | 4.300 | 4.300 | 12,103 | -0.05(-1.15%) |
Apr 19, 2018 | 4.250 | 4.473 | 4.250 | 4.350 | 9,153 | +0.00(+0.00%) |
Apr 18, 2018 | 4.400 | 4.450 | 4.250 | 4.350 | 12,494 | -0.09(-2.03%) |
Apr 17, 2018 | 4.200 | 4.450 | 4.050 | 4.440 | 17,770 | +0.29(+6.99%) |
Apr 16, 2018 | 4.300 | 4.300 | 4.150 | 4.150 | 2,546 | -0.10(-2.35%) |
Apr 13, 2018 | 4.500 | 4.500 | 4.150 | 4.250 | 29,444 | -0.20(-4.49%) |
Apr 12, 2018 | 4.350 | 4.450 | 4.200 | 4.450 | 3,398 | +0.15(+3.49%) |
Apr 11, 2018 | 4.500 | 4.500 | 4.300 | 4.300 | 6,292 | -0.15(-3.37%) |
Apr 10, 2018 | 4.200 | 4.550 | 4.200 | 4.450 | 17,892 | +0.25(+5.95%) |
Apr 09, 2018 | 4.350 | 4.350 | 4.100 | 4.200 | 13,144 | -0.10(-2.33%) |
Apr 06, 2018 | 4.500 | 4.500 | 4.200 | 4.300 | 5,199 | +0.00(+0.00%) |
Apr 05, 2018 | 4.200 | 4.300 | 4.150 | 4.300 | 24,461 | +0.20(+4.88%) |
Apr 04, 2018 | 4.300 | 4.300 | 4.100 | 4.100 | 4,738 | -0.10(-2.38%) |
Apr 03, 2018 | 4.200 | 4.300 | 4.150 | 4.200 | 16,524 | +0.00(+0.00%) |