Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 3.300 | 3.400 | 3.300 | 3.300 | 6,366 | +0.00(+0.00%) |
May 30, 2018 | 3.300 | 3.400 | 3.300 | 3.300 | 6,145 | -0.05(-1.49%) |
May 29, 2018 | 3.350 | 3.400 | 3.310 | 3.350 | 1,069 | +0.00(+0.00%) |
May 25, 2018 | 3.350 | 3.350 | 3.350 | 0 | +0.15(+4.52%) | |
May 24, 2018 | 3.330 | 3.330 | 3.205 | 3.205 | 5,623 | -0.09(-2.88%) |
May 23, 2018 | 3.200 | 3.300 | 3.200 | 3.300 | 6,568 | +0.05(+1.54%) |
May 22, 2018 | 3.400 | 3.400 | 3.155 | 3.250 | 7,008 | -0.15(-4.41%) |
May 21, 2018 | 3.500 | 3.500 | 3.400 | 3.400 | 1,741 | -0.10(-2.86%) |
May 18, 2018 | 3.450 | 3.500 | 3.410 | 3.500 | 17,631 | +0.10(+2.94%) |
May 17, 2018 | 3.518 | 3.518 | 3.400 | 3.400 | 27,542 | -0.05(-1.45%) |
May 16, 2018 | 3.600 | 3.600 | 3.450 | 3.450 | 64,709 | +0.15(+4.55%) |
May 15, 2018 | 3.250 | 3.400 | 3.250 | 3.300 | 21,578 | +0.00(+0.00%) |
May 14, 2018 | 3.350 | 3.350 | 3.255 | 3.300 | 11,745 | +0.00(+0.00%) |
May 11, 2018 | 3.338 | 3.338 | 3.250 | 3.300 | 10,400 | -0.05(-1.49%) |
May 10, 2018 | 3.350 | 3.350 | 3.250 | 3.350 | 16,041 | +0.05(+1.52%) |
May 09, 2018 | 3.350 | 3.355 | 3.300 | 3.300 | 17,790 | -0.10(-2.94%) |
May 08, 2018 | 3.400 | 3.431 | 3.205 | 3.400 | 13,688 | +0.00(+0.00%) |
May 07, 2018 | 3.427 | 3.500 | 3.400 | 3.400 | 2,837 | +0.05(+1.49%) |
May 04, 2018 | 3.540 | 3.540 | 3.350 | 3.350 | 13,727 | -0.20(-5.63%) |
May 03, 2018 | 3.650 | 3.650 | 3.550 | 3.550 | 5,133 | -0.15(-4.05%) |
May 02, 2018 | 3.700 | 3.700 | 3.700 | 3.700 | 409 | -0.05(-1.33%) |
May 01, 2018 | 3.700 | 3.800 | 3.664 | 3.750 | 9,521 | -0.05(-1.31%) |
Apr 30, 2018 | 3.700 | 3.800 | 3.678 | 3.800 | 7,077 | +0.05(+1.33%) |
Apr 27, 2018 | 3.650 | 3.750 | 3.600 | 3.750 | 27,799 | +0.10(+2.74%) |
Apr 26, 2018 | 3.750 | 3.750 | 3.600 | 3.650 | 6,715 | -0.10(-2.67%) |
Apr 25, 2018 | 3.671 | 3.750 | 3.660 | 3.750 | 7,215 | +0.04(+1.21%) |
Apr 24, 2018 | 3.700 | 3.800 | 3.600 | 3.705 | 11,430 | -0.04(-1.20%) |
Apr 23, 2018 | 3.850 | 3.850 | 3.700 | 3.750 | 5,002 | -0.10(-2.60%) |
Apr 20, 2018 | 3.850 | 3.900 | 3.760 | 3.850 | 12,788 | +0.10(+2.53%) |
Apr 19, 2018 | 3.850 | 3.900 | 3.755 | 3.755 | 7,338 | -0.10(-2.47%) |
Apr 18, 2018 | 3.950 | 3.950 | 3.850 | 3.850 | 7,111 | -0.13(-3.22%) |
Apr 17, 2018 | 4.000 | 4.000 | 3.900 | 3.978 | 18,171 | +0.03(+0.72%) |
Apr 16, 2018 | 4.000 | 4.100 | 3.950 | 3.950 | 32,395 | -0.10(-2.47%) |
Apr 13, 2018 | 4.000 | 4.050 | 3.855 | 4.050 | 11,000 | +0.05(+1.25%) |
Apr 12, 2018 | 4.050 | 4.195 | 3.950 | 4.000 | 8,576 | -0.05(-1.23%) |
Apr 11, 2018 | 4.050 | 4.150 | 4.050 | 4.050 | 3,224 | +0.00(+0.00%) |
Apr 10, 2018 | 4.150 | 4.150 | 4.050 | 4.050 | 9,680 | -0.05(-1.22%) |
Apr 09, 2018 | 4.100 | 4.200 | 4.050 | 4.100 | 11,846 | +0.00(+0.00%) |
Apr 06, 2018 | 4.100 | 4.250 | 4.050 | 4.100 | 8,056 | -0.05(-1.20%) |
Apr 05, 2018 | 4.200 | 4.250 | 4.100 | 4.150 | 29,552 | -0.10(-2.35%) |
Apr 04, 2018 | 4.500 | 4.500 | 4.100 | 4.250 | 21,534 | +0.00(+0.00%) |
Apr 03, 2018 | 4.650 | 4.650 | 3.950 | 4.250 | 58,520 | -0.60(-12.37%) |
Apr 02, 2018 | 4.950 | 4.950 | 4.683 | 4.850 | 39,901 | +0.04(+0.74%) |
Mar 29, 2018 | 4.814 | 4.814 | 4.814 | 0 | -0.09(-1.75%) | |
Mar 28, 2018 | 4.900 | 4.950 | 4.900 | 4.900 | 3,164 | -0.09(-1.80%) |
Mar 27, 2018 | 5.250 | 5.250 | 4.850 | 4.990 | 38,822 | -0.31(-5.85%) |
Mar 26, 2018 | 5.400 | 5.400 | 5.200 | 5.300 | 12,657 | +0.00(+0.00%) |
Mar 23, 2018 | 5.250 | 5.350 | 5.250 | 5.300 | 4,545 | +0.00(+0.00%) |
Mar 22, 2018 | 5.500 | 5.505 | 5.075 | 5.300 | 4,617 | -0.20(-3.64%) |
Mar 21, 2018 | 5.250 | 5.525 | 5.250 | 5.500 | 15,460 | +0.30(+5.77%) |
Mar 20, 2018 | 5.300 | 5.300 | 5.200 | 5.200 | 1,831 | +0.00(+0.00%) |
Mar 19, 2018 | 5.287 | 5.350 | 5.200 | 5.200 | 6,184 | -0.10(-1.89%) |
Mar 16, 2018 | 5.300 | 5.300 | 5.300 | 5.300 | 1,862 | +0.05(+0.95%) |
Mar 15, 2018 | 5.300 | 5.350 | 5.200 | 5.250 | 20,853 | -0.15(-2.78%) |
Mar 14, 2018 | 5.450 | 5.500 | 5.350 | 5.400 | 9,549 | +0.01(+0.19%) |
Mar 13, 2018 | 5.400 | 5.400 | 5.300 | 5.390 | 13,839 | +0.01(+0.28%) |
Mar 12, 2018 | 5.350 | 5.450 | 5.350 | 5.375 | 6,194 | -0.03(-0.46%) |
Mar 09, 2018 | 5.400 | 5.490 | 5.250 | 5.400 | 12,464 | -0.05(-0.92%) |
Mar 08, 2018 | 5.550 | 5.550 | 5.350 | 5.450 | 4,091 | +0.00(+0.00%) |
Mar 07, 2018 | 5.550 | 5.550 | 5.450 | 5.450 | 4,798 | -0.05(-0.91%) |
Mar 06, 2018 | 5.500 | 5.550 | 5.500 | 5.500 | 2,992 | +0.00(+0.00%) |
Mar 05, 2018 | 5.500 | 5.500 | 5.450 | 5.500 | 19,083 | +0.00(+0.00%) |
Mar 02, 2018 | 5.050 | 5.550 | 4.950 | 5.500 | 20,890 | -0.05(-0.90%) |