Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 4.880 | 4.980 | 4.700 | 4.860 | 597,292 | -0.02(-0.41%) |
May 30, 2018 | 4.670 | 4.910 | 4.670 | 4.880 | 361,067 | +0.23(+4.95%) |
May 29, 2018 | 4.550 | 4.650 | 4.470 | 4.650 | 325,025 | +0.10(+2.20%) |
May 28, 2018 | 4.470 | 4.590 | 4.470 | 4.550 | 226,194 | +0.18(+4.24%) |
May 25, 2018 | 4.320 | 4.365 | 4.290 | 4.365 | 99,491 | +0.08(+1.75%) |
May 24, 2018 | 4.220 | 4.310 | 4.220 | 4.290 | 59,480 | +0.04(+0.94%) |
May 23, 2018 | 4.260 | 4.270 | 4.220 | 4.250 | 72,994 | +0.00(+0.00%) |
May 22, 2018 | 4.280 | 4.300 | 4.250 | 4.250 | 112,977 | -0.01(-0.23%) |
May 18, 2018 | 4.260 | 4.260 | 4.260 | 0 | +0.02(+0.47%) | |
May 17, 2018 | 4.280 | 4.320 | 4.240 | 4.240 | 153,978 | -0.03(-0.70%) |
May 16, 2018 | 4.250 | 4.270 | 4.240 | 4.270 | 62,204 | +0.02(+0.47%) |
May 15, 2018 | 4.180 | 4.270 | 4.180 | 4.250 | 300,098 | +0.07(+1.67%) |
May 14, 2018 | 4.120 | 4.185 | 4.110 | 4.180 | 100,204 | +0.03(+0.72%) |
May 11, 2018 | 4.120 | 4.200 | 4.120 | 4.150 | 74,791 | -0.03(-0.72%) |
May 10, 2018 | 4.190 | 4.240 | 4.170 | 4.180 | 67,745 | -0.02(-0.48%) |
May 09, 2018 | 4.210 | 4.230 | 4.190 | 4.200 | 23,844 | +0.00(+0.00%) |
May 08, 2018 | 4.260 | 4.280 | 4.180 | 4.200 | 55,378 | -0.02(-0.47%) |
May 07, 2018 | 4.150 | 4.340 | 4.120 | 4.220 | 325,819 | +0.07(+1.69%) |
May 04, 2018 | 4.040 | 4.150 | 4.040 | 4.150 | 172,029 | +0.13(+3.23%) |
May 03, 2018 | 4.000 | 4.050 | 3.910 | 4.020 | 186,541 | +0.08(+2.03%) |
May 02, 2018 | 3.860 | 3.970 | 3.860 | 3.940 | 39,666 | +0.07(+1.81%) |
May 01, 2018 | 4.000 | 4.010 | 3.870 | 3.870 | 61,525 | -0.10(-2.52%) |
Apr 30, 2018 | 4.010 | 4.030 | 3.970 | 3.970 | 32,054 | -0.02(-0.50%) |
Apr 27, 2018 | 4.000 | 4.030 | 3.970 | 3.990 | 24,878 | -0.02(-0.50%) |
Apr 26, 2018 | 3.980 | 4.030 | 3.980 | 4.010 | 56,055 | +0.02(+0.50%) |
Apr 25, 2018 | 4.010 | 4.050 | 3.950 | 3.990 | 117,430 | -0.02(-0.50%) |
Apr 24, 2018 | 4.000 | 4.040 | 3.990 | 4.010 | 60,976 | +0.00(+0.00%) |
Apr 23, 2018 | 3.970 | 4.070 | 3.970 | 4.010 | 53,941 | +0.02(+0.50%) |
Apr 20, 2018 | 3.930 | 4.030 | 3.930 | 3.990 | 111,997 | +0.05(+1.27%) |
Apr 19, 2018 | 3.950 | 3.970 | 3.870 | 3.940 | 59,627 | -0.02(-0.51%) |
Apr 18, 2018 | 3.780 | 4.010 | 3.780 | 3.960 | 281,536 | +0.20(+5.32%) |
Apr 17, 2018 | 3.690 | 3.790 | 3.690 | 3.760 | 82,989 | +0.04(+1.08%) |
Apr 16, 2018 | 3.660 | 3.730 | 3.650 | 3.720 | 48,684 | +0.06(+1.64%) |
Apr 13, 2018 | 3.670 | 3.680 | 3.650 | 3.660 | 23,365 | +0.00(+0.00%) |
Apr 12, 2018 | 3.670 | 3.700 | 3.660 | 3.660 | 37,457 | -0.02(-0.54%) |
Apr 11, 2018 | 3.660 | 3.700 | 3.630 | 3.680 | 21,322 | +0.02(+0.55%) |
Apr 10, 2018 | 3.660 | 3.690 | 3.620 | 3.660 | 59,718 | +0.08(+2.23%) |
Apr 09, 2018 | 3.720 | 3.720 | 3.580 | 3.580 | 61,263 | -0.08(-2.19%) |
Apr 06, 2018 | 3.730 | 3.760 | 3.660 | 3.660 | 42,434 | -0.06(-1.61%) |
Apr 05, 2018 | 3.670 | 3.730 | 3.650 | 3.720 | 76,489 | +0.07(+1.92%) |
Apr 04, 2018 | 3.650 | 3.650 | 3.550 | 3.650 | 84,523 | -0.04(-1.08%) |
Apr 03, 2018 | 3.670 | 3.730 | 3.660 | 3.690 | 41,780 | +0.03(+0.82%) |
Apr 02, 2018 | 3.750 | 3.780 | 3.630 | 3.660 | 103,395 | -0.07(-1.88%) |
Mar 29, 2018 | 3.730 | 3.730 | 3.730 | 0 | +0.02(+0.54%) | |
Mar 28, 2018 | 3.820 | 3.820 | 3.700 | 3.710 | 78,205 | -0.07(-1.85%) |
Mar 27, 2018 | 3.800 | 3.860 | 3.770 | 3.780 | 59,283 | +0.01(+0.27%) |
Mar 26, 2018 | 3.760 | 3.790 | 3.740 | 3.770 | 45,685 | +0.01(+0.27%) |
Mar 23, 2018 | 3.790 | 3.790 | 3.750 | 3.760 | 55,928 | -0.01(-0.27%) |
Mar 22, 2018 | 3.740 | 3.780 | 3.720 | 3.770 | 80,023 | +0.02(+0.53%) |
Mar 21, 2018 | 3.730 | 3.780 | 3.730 | 3.750 | 41,065 | +0.02(+0.54%) |
Mar 20, 2018 | 3.810 | 3.810 | 3.720 | 3.730 | 70,538 | -0.05(-1.32%) |
Mar 19, 2018 | 3.760 | 3.810 | 3.750 | 3.780 | 70,839 | +0.03(+0.80%) |
Mar 16, 2018 | 3.700 | 3.790 | 3.700 | 3.750 | 113,365 | +0.02(+0.54%) |
Mar 15, 2018 | 3.750 | 3.750 | 3.720 | 3.730 | 111,076 | +0.01(+0.27%) |
Mar 14, 2018 | 3.790 | 3.790 | 3.710 | 3.720 | 95,415 | -0.01(-0.27%) |
Mar 13, 2018 | 3.710 | 3.770 | 3.690 | 3.730 | 75,811 | +0.01(+0.27%) |
Mar 12, 2018 | 3.750 | 3.770 | 3.710 | 3.720 | 70,810 | -0.04(-1.06%) |
Mar 09, 2018 | 3.800 | 3.800 | 3.750 | 3.760 | 74,611 | +0.00(+0.00%) |
Mar 08, 2018 | 3.690 | 3.780 | 3.690 | 3.760 | 106,981 | +0.06(+1.62%) |
Mar 07, 2018 | 3.750 | 3.790 | 3.700 | 3.700 | 183,867 | -0.10(-2.63%) |
Mar 06, 2018 | 3.780 | 3.800 | 3.640 | 3.800 | 334,137 | -0.22(-5.47%) |
Mar 05, 2018 | 4.000 | 4.100 | 3.970 | 4.020 | 134,353 | +0.04(+1.01%) |
Mar 02, 2018 | 3.970 | 4.010 | 3.750 | 3.980 | 153,499 | -0.02(-0.50%) |