Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 3.105 | 3.122 | 3.053 | 3.053 | 3,966,604 | +0.01(+0.28%) |
May 30, 2018 | 3.045 | 3.053 | 3.011 | 3.045 | 8,850,616 | +0.00(+0.00%) |
May 29, 2018 | 3.019 | 3.100 | 3.002 | 3.045 | 3,471,998 | -0.06(-1.93%) |
May 25, 2018 | 3.105 | 3.105 | 3.105 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 3.105 | 3.139 | 3.079 | 3.105 | 2,413,372 | -0.01(-0.27%) |
May 23, 2018 | 3.028 | 3.147 | 3.019 | 3.113 | 4,268,795 | +0.03(+1.11%) |
May 22, 2018 | 3.113 | 3.113 | 3.070 | 3.079 | 2,719,275 | -0.01(-0.28%) |
May 21, 2018 | 3.053 | 3.096 | 3.036 | 3.088 | 1,979,493 | -0.01(-0.28%) |
May 18, 2018 | 3.045 | 3.130 | 3.002 | 3.096 | 4,208,306 | +0.00(+0.00%) |
May 17, 2018 | 3.088 | 3.105 | 3.079 | 3.096 | 2,060,893 | -0.01(-0.28%) |
May 16, 2018 | 3.165 | 3.173 | 3.096 | 3.105 | 3,723,470 | -0.04(-1.36%) |
May 15, 2018 | 3.182 | 3.186 | 3.135 | 3.147 | 4,453,824 | -0.14(-4.17%) |
May 14, 2018 | 3.327 | 3.327 | 3.259 | 3.284 | 2,009,551 | -0.02(-0.52%) |
May 11, 2018 | 3.336 | 3.353 | 3.293 | 3.301 | 1,724,933 | -0.02(-0.52%) |
May 10, 2018 | 3.318 | 3.340 | 3.293 | 3.318 | 3,151,029 | +0.01(+0.26%) |
May 09, 2018 | 3.318 | 3.353 | 3.276 | 3.310 | 2,633,975 | -0.04(-1.28%) |
May 08, 2018 | 3.250 | 3.370 | 3.207 | 3.353 | 6,592,930 | +0.08(+2.35%) |
May 07, 2018 | 3.301 | 3.348 | 3.276 | 3.276 | 1,682,693 | -0.07(-2.05%) |
May 04, 2018 | 3.301 | 3.361 | 3.293 | 3.344 | 4,879,944 | -0.03(-0.76%) |
May 03, 2018 | 3.378 | 3.387 | 3.301 | 3.370 | 2,676,593 | +0.04(+1.29%) |
May 02, 2018 | 3.336 | 3.404 | 3.293 | 3.327 | 4,701,256 | +0.02(+0.52%) |
May 01, 2018 | 3.233 | 3.314 | 3.177 | 3.310 | 3,241,813 | +0.04(+1.31%) |
Apr 30, 2018 | 3.156 | 3.276 | 3.139 | 3.267 | 5,109,878 | +0.03(+1.06%) |
Apr 27, 2018 | 3.190 | 3.233 | 3.169 | 3.233 | 1,816,779 | +0.04(+1.34%) |
Apr 26, 2018 | 3.173 | 3.207 | 3.139 | 3.190 | 4,261,288 | +0.00(+0.00%) |
Apr 25, 2018 | 3.113 | 3.216 | 3.070 | 3.190 | 8,522,660 | -0.19(-5.57%) |
Apr 24, 2018 | 3.361 | 3.413 | 3.344 | 3.378 | 3,524,779 | +0.02(+0.51%) |
Apr 23, 2018 | 3.387 | 3.400 | 3.344 | 3.361 | 2,807,148 | -0.08(-2.24%) |
Apr 20, 2018 | 3.370 | 3.438 | 3.344 | 3.438 | 4,249,424 | +0.02(+0.50%) |
Apr 19, 2018 | 3.490 | 3.498 | 3.378 | 3.421 | 6,166,464 | +0.07(+2.04%) |
Apr 18, 2018 | 3.353 | 3.421 | 3.327 | 3.353 | 6,606,007 | +0.03(+1.03%) |
Apr 17, 2018 | 3.336 | 3.336 | 3.301 | 3.318 | 4,304,938 | -0.03(-1.02%) |
Apr 16, 2018 | 3.370 | 3.378 | 3.301 | 3.353 | 3,381,336 | +0.01(+0.26%) |
Apr 13, 2018 | 3.421 | 3.421 | 3.301 | 3.344 | 5,473,739 | +0.12(+3.71%) |
Apr 12, 2018 | 3.267 | 3.267 | 3.207 | 3.224 | 4,436,895 | -0.06(-1.82%) |
Apr 11, 2018 | 3.293 | 3.353 | 3.259 | 3.284 | 8,593,083 | +0.10(+3.23%) |
Apr 10, 2018 | 3.267 | 3.267 | 3.165 | 3.182 | 5,106,100 | -0.07(-2.11%) |
Apr 09, 2018 | 3.327 | 3.366 | 3.212 | 3.250 | 6,773,854 | -0.09(-2.56%) |
Apr 06, 2018 | 3.361 | 3.378 | 3.301 | 3.336 | 3,549,982 | +0.08(+2.36%) |
Apr 05, 2018 | 3.267 | 3.293 | 3.233 | 3.259 | 2,626,748 | -0.03(-0.78%) |
Apr 04, 2018 | 3.378 | 3.395 | 3.267 | 3.284 | 3,789,432 | -0.01(-0.26%) |
Apr 03, 2018 | 3.430 | 3.430 | 3.276 | 3.293 | 4,335,040 | -0.15(-4.23%) |
Apr 02, 2018 | 3.464 | 3.515 | 3.430 | 3.438 | 4,942,488 | +0.00(+0.00%) |
Mar 29, 2018 | 3.438 | 3.438 | 3.438 | 0 | -0.03(-0.99%) | |
Mar 28, 2018 | 3.592 | 3.592 | 3.455 | 3.472 | 6,725,474 | -0.18(-4.92%) |
Mar 27, 2018 | 3.567 | 3.661 | 3.532 | 3.652 | 4,755,501 | +0.02(+0.47%) |
Mar 26, 2018 | 3.524 | 3.669 | 3.502 | 3.635 | 5,727,468 | +0.13(+3.66%) |
Mar 23, 2018 | 3.472 | 3.541 | 3.464 | 3.507 | 5,242,275 | +0.10(+3.01%) |
Mar 22, 2018 | 3.310 | 3.438 | 3.310 | 3.404 | 5,291,919 | +0.08(+2.31%) |
Mar 21, 2018 | 3.293 | 3.336 | 3.233 | 3.327 | 5,573,212 | +0.07(+2.10%) |
Mar 20, 2018 | 3.233 | 3.293 | 3.220 | 3.259 | 6,296,993 | +0.03(+0.79%) |
Mar 19, 2018 | 3.276 | 3.173 | 3.233 | 3,606,820 | +0.04(+1.34%) | |
Mar 16, 2018 | 3.182 | 3.220 | 3.147 | 3.190 | 10,963,679 | +0.00(+0.00%) |
Mar 15, 2018 | 3.207 | 3.233 | 3.147 | 3.190 | 3,995,663 | -0.03(-0.80%) |
Mar 14, 2018 | 3.276 | 3.276 | 3.199 | 3.216 | 4,986,580 | -0.08(-2.34%) |
Mar 13, 2018 | 3.327 | 3.327 | 3.267 | 3.293 | 3,915,168 | -0.06(-1.79%) |
Mar 12, 2018 | 3.284 | 3.370 | 3.250 | 3.353 | 3,051,959 | +0.03(+0.77%) |
Mar 09, 2018 | 3.336 | 3.387 | 3.318 | 3.327 | 3,910,409 | -0.06(-1.77%) |
Mar 08, 2018 | 3.378 | 3.413 | 3.344 | 3.387 | 2,419,678 | +0.01(+0.31%) |
Mar 07, 2018 | 3.326 | 3.377 | 4,016,785 | -0.05(-1.48%) | ||
Mar 06, 2018 | 3.393 | 3.470 | 3.377 | 3.427 | 4,073,991 | +0.08(+2.53%) |
Mar 05, 2018 | 3.292 | 3.368 | 3.283 | 3.343 | 3,579,390 | +0.02(+0.51%) |
Mar 02, 2018 | 3.309 | 3.377 | 3.300 | 3.326 | 4,583,960 | -0.04(-1.26%) |