Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 3.463 | 3.534 | 3.451 | 3.517 | 41,430 | +0.03(+0.98%) |
May 30, 2018 | 3.460 | 3.568 | 3.437 | 3.483 | 40,488 | +0.02(+0.62%) |
May 29, 2018 | 3.500 | 3.528 | 3.438 | 3.461 | 29,340 | -0.05(-1.43%) |
May 25, 2018 | 3.511 | 3.511 | 3.511 | 0 | +0.02(+0.57%) | |
May 24, 2018 | 3.487 | 3.512 | 3.466 | 3.491 | 22,195 | +0.01(+0.25%) |
May 23, 2018 | 3.483 | 3.500 | 3.460 | 3.483 | 25,132 | +0.01(+0.33%) |
May 22, 2018 | 3.464 | 3.500 | 3.464 | 3.471 | 23,027 | -0.02(-0.49%) |
May 21, 2018 | 3.403 | 3.500 | 3.403 | 3.488 | 63,174 | +0.09(+2.57%) |
May 18, 2018 | 3.449 | 3.454 | 3.386 | 3.401 | 43,593 | -0.01(-0.40%) |
May 17, 2018 | 3.454 | 3.454 | 3.409 | 3.414 | 12,979 | -0.02(-0.66%) |
May 16, 2018 | 3.352 | 3.449 | 3.352 | 3.437 | 12,880 | +0.06(+1.85%) |
May 15, 2018 | 3.437 | 3.437 | 3.358 | 3.375 | 44,316 | -0.02(-0.50%) |
May 14, 2018 | 3.437 | 3.437 | 3.363 | 3.392 | 61,924 | -0.04(-1.24%) |
May 11, 2018 | 3.449 | 3.454 | 3.426 | 3.434 | 25,642 | +0.01(+0.41%) |
May 10, 2018 | 3.449 | 3.485 | 3.409 | 3.420 | 15,555 | -0.02(-0.66%) |
May 09, 2018 | 3.446 | 3.469 | 3.414 | 3.443 | 14,490 | -0.02(-0.69%) |
May 08, 2018 | 3.432 | 3.467 | 3.431 | 3.467 | 24,640 | +0.04(+1.02%) |
May 07, 2018 | 3.409 | 3.432 | 3.386 | 3.432 | 31,179 | +0.00(+0.00%) |
May 04, 2018 | 3.416 | 3.432 | 3.409 | 3.432 | 10,747 | +0.02(+0.50%) |
May 03, 2018 | 3.420 | 3.425 | 3.403 | 3.414 | 10,687 | -0.01(-0.17%) |
May 02, 2018 | 3.358 | 3.432 | 3.358 | 3.420 | 24,547 | +0.07(+2.20%) |
May 01, 2018 | 3.488 | 3.488 | 3.346 | 3.346 | 33,219 | -0.15(-4.38%) |
Apr 30, 2018 | 3.432 | 3.517 | 3.427 | 3.500 | 24,922 | -0.02(-0.48%) |
Apr 27, 2018 | 3.517 | 3.517 | 3.410 | 3.517 | 35,846 | +0.05(+1.39%) |
Apr 26, 2018 | 3.409 | 3.471 | 3.406 | 3.468 | 18,714 | +0.04(+1.07%) |
Apr 25, 2018 | 3.409 | 3.453 | 3.335 | 3.432 | 59,163 | +0.00(+0.00%) |
Apr 24, 2018 | 3.471 | 3.471 | 3.380 | 3.432 | 27,378 | +0.01(+0.33%) |
Apr 23, 2018 | 3.414 | 3.426 | 3.329 | 3.420 | 49,582 | +0.01(+0.17%) |
Apr 20, 2018 | 3.454 | 3.471 | 3.403 | 3.414 | 74,806 | -0.07(-2.03%) |
Apr 19, 2018 | 3.493 | 3.517 | 3.449 | 3.485 | 47,768 | -0.03(-0.89%) |
Apr 18, 2018 | 3.466 | 3.517 | 3.466 | 3.517 | 23,302 | +0.03(+0.82%) |
Apr 17, 2018 | 3.426 | 3.505 | 3.409 | 3.488 | 30,277 | +0.07(+1.99%) |
Apr 16, 2018 | 3.483 | 3.528 | 3.397 | 3.420 | 35,132 | -0.11(-3.05%) |
Apr 13, 2018 | 3.409 | 3.528 | 3.409 | 3.528 | 18,512 | +0.12(+3.49%) |
Apr 12, 2018 | 3.386 | 3.432 | 3.386 | 3.409 | 29,690 | -0.01(-0.18%) |
Apr 11, 2018 | 3.409 | 3.426 | 3.409 | 3.415 | 23,753 | +0.01(+0.18%) |
Apr 10, 2018 | 3.358 | 3.414 | 3.352 | 3.409 | 44,048 | +0.01(+0.17%) |
Apr 09, 2018 | 3.426 | 3.426 | 3.341 | 3.403 | 12,043 | +0.03(+1.01%) |
Apr 06, 2018 | 3.380 | 3.386 | 3.362 | 3.369 | 30,735 | +0.01(+0.37%) |
Apr 05, 2018 | 3.346 | 3.402 | 3.335 | 3.357 | 37,364 | +0.02(+0.65%) |
Apr 04, 2018 | 3.267 | 3.346 | 3.267 | 3.335 | 49,889 | +0.05(+1.38%) |
Apr 03, 2018 | 3.312 | 3.312 | 3.222 | 3.290 | 25,354 | +0.03(+1.02%) |
Apr 02, 2018 | 3.321 | 3.321 | 3.239 | 3.256 | 17,877 | -0.03(-1.06%) |
Mar 29, 2018 | 3.291 | 3.291 | 3.291 | 0 | +0.03(+0.92%) | |
Mar 28, 2018 | 3.261 | 3.295 | 3.250 | 3.261 | 5,119 | -0.05(-1.37%) |
Mar 27, 2018 | 3.307 | 3.358 | 3.278 | 3.307 | 59,113 | -0.00(-0.07%) |
Mar 26, 2018 | 3.341 | 3.341 | 3.214 | 3.309 | 47,862 | -0.01(-0.44%) |
Mar 23, 2018 | 3.346 | 3.375 | 3.318 | 3.324 | 80,940 | -0.01(-0.34%) |
Mar 22, 2018 | 3.352 | 3.385 | 3.308 | 3.335 | 50,199 | -0.03(-1.01%) |
Mar 21, 2018 | 3.307 | 3.369 | 3.297 | 3.369 | 36,183 | +0.01(+0.17%) |
Mar 20, 2018 | 3.369 | 3.375 | 3.244 | 3.363 | 30,381 | +0.00(+0.00%) |
Mar 19, 2018 | 3.273 | 3.375 | 3.216 | 3.363 | 122,801 | +0.12(+3.85%) |
Mar 16, 2018 | 3.227 | 3.278 | 3.227 | 3.239 | 34,476 | +0.00(+0.00%) |
Mar 15, 2018 | 3.262 | 3.290 | 3.239 | 3.239 | 72,172 | -0.09(-2.56%) |
Mar 14, 2018 | 3.341 | 3.397 | 3.269 | 3.324 | 32,590 | +0.02(+0.69%) |
Mar 13, 2018 | 3.323 | 3.334 | 3.301 | 3.301 | 18,426 | -0.02(-0.67%) |
Mar 12, 2018 | 3.307 | 3.323 | 3.262 | 3.323 | 63,001 | +0.04(+1.36%) |
Mar 09, 2018 | 3.246 | 3.290 | 3.212 | 3.279 | 44,278 | +0.07(+2.08%) |
Mar 08, 2018 | 3.196 | 3.212 | 3.195 | 3.212 | 15,403 | +0.01(+0.35%) |
Mar 07, 2018 | 3.223 | 3.162 | 3.201 | 53,122 | +0.03(+0.88%) | |
Mar 06, 2018 | 3.168 | 3.205 | 3.145 | 3.173 | 21,166 | +0.02(+0.53%) |
Mar 05, 2018 | 3.129 | 3.179 | 3.129 | 3.157 | 35,887 | +0.00(+0.00%) |
Mar 02, 2018 | 3.173 | 3.212 | 3.095 | 3.157 | 49,930 | +0.00(+0.00%) |