Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 4.279 | 4.338 | 4.220 | 4.324 | 22,314 | +0.04(+1.04%) |
May 30, 2018 | 4.296 | 4.338 | 4.279 | 4.279 | 14,401 | -0.01(-0.35%) |
May 29, 2018 | 4.309 | 4.309 | 4.279 | 4.294 | 17,189 | -0.04(-1.03%) |
May 25, 2018 | 4.338 | 4.338 | 4.338 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 4.279 | 4.338 | 4.279 | 4.338 | 15,119 | +0.04(+0.99%) |
May 23, 2018 | 4.368 | 4.368 | 4.282 | 4.296 | 18,491 | -0.10(-2.32%) |
May 22, 2018 | 4.398 | 4.398 | 4.279 | 4.398 | 18,147 | +0.09(+2.07%) |
May 21, 2018 | 4.279 | 4.372 | 4.279 | 4.309 | 20,972 | +0.03(+0.69%) |
May 18, 2018 | 4.249 | 4.309 | 4.130 | 4.279 | 64,418 | +0.18(+4.42%) |
May 17, 2018 | 4.190 | 4.279 | 4.012 | 4.098 | 101,996 | -0.09(-2.20%) |
May 16, 2018 | 4.428 | 4.457 | 4.190 | 4.190 | 26,544 | -0.18(-4.15%) |
May 15, 2018 | 4.457 | 4.487 | 4.368 | 4.371 | 38,380 | -0.09(-1.93%) |
May 14, 2018 | 4.517 | 4.517 | 4.404 | 4.457 | 61,704 | -0.06(-1.32%) |
May 11, 2018 | 4.309 | 4.572 | 4.223 | 4.517 | 112,699 | +0.30(+7.04%) |
May 10, 2018 | 4.338 | 4.368 | 4.220 | 4.220 | 48,821 | -0.09(-2.07%) |
May 09, 2018 | 4.160 | 4.279 | 4.130 | 4.309 | 70,388 | +0.17(+4.23%) |
May 08, 2018 | 4.368 | 4.398 | 3.777 | 4.134 | 295,236 | -0.24(-5.43%) |
May 07, 2018 | 4.487 | 4.517 | 4.341 | 4.371 | 66,177 | -0.12(-2.58%) |
May 04, 2018 | 4.517 | 4.517 | 4.457 | 4.487 | 44,422 | +0.02(+0.56%) |
May 03, 2018 | 4.517 | 4.517 | 4.453 | 4.462 | 51,131 | -0.05(-1.11%) |
May 02, 2018 | 4.457 | 4.514 | 4.428 | 4.513 | 42,553 | +0.03(+0.57%) |
May 01, 2018 | 4.457 | 4.487 | 4.368 | 4.487 | 43,684 | +0.03(+0.67%) |
Apr 30, 2018 | 4.398 | 4.487 | 4.338 | 4.457 | 79,851 | +0.06(+1.35%) |
Apr 27, 2018 | 4.338 | 4.398 | 4.338 | 4.398 | 18,919 | +0.03(+0.68%) |
Apr 26, 2018 | 4.338 | 4.398 | 4.338 | 4.368 | 19,282 | +0.00(+0.00%) |
Apr 25, 2018 | 4.309 | 4.398 | 4.309 | 4.368 | 35,922 | +0.06(+1.38%) |
Apr 24, 2018 | 4.338 | 4.353 | 4.309 | 4.309 | 16,942 | -0.03(-0.68%) |
Apr 23, 2018 | 4.368 | 4.398 | 4.312 | 4.338 | 39,297 | +0.00(+0.00%) |
Apr 20, 2018 | 4.338 | 4.368 | 4.309 | 4.338 | 18,677 | -0.03(-0.68%) |
Apr 19, 2018 | 4.338 | 4.409 | 4.309 | 4.368 | 32,688 | +0.03(+0.69%) |
Apr 18, 2018 | 4.249 | 4.428 | 4.249 | 4.338 | 55,792 | +0.09(+2.03%) |
Apr 17, 2018 | 4.220 | 4.279 | 4.220 | 4.252 | 30,485 | +0.03(+0.77%) |
Apr 16, 2018 | 4.160 | 4.220 | 4.119 | 4.220 | 36,258 | +0.12(+2.90%) |
Apr 13, 2018 | 4.220 | 4.220 | 4.071 | 4.101 | 36,251 | -0.09(-2.13%) |
Apr 12, 2018 | 4.071 | 4.220 | 4.012 | 4.190 | 29,317 | +0.12(+2.92%) |
Apr 11, 2018 | 4.101 | 4.160 | 4.071 | 4.071 | 30,409 | -0.06(-1.44%) |
Apr 10, 2018 | 4.160 | 4.160 | 4.101 | 4.130 | 43,588 | -0.06(-1.42%) |
Apr 09, 2018 | 4.338 | 4.457 | 4.160 | 4.190 | 72,157 | -0.11(-2.49%) |
Apr 06, 2018 | 4.180 | 4.323 | 4.151 | 4.297 | 94,808 | +0.12(+2.80%) |
Apr 05, 2018 | 4.151 | 4.180 | 4.122 | 4.180 | 44,113 | +0.03(+0.70%) |
Apr 04, 2018 | 4.092 | 4.151 | 4.092 | 4.151 | 40,810 | +0.09(+2.16%) |
Apr 03, 2018 | 4.092 | 4.151 | 4.056 | 4.063 | 80,881 | -0.03(-0.71%) |
Apr 02, 2018 | 4.034 | 4.092 | 4.034 | 4.092 | 34,227 | +0.03(+0.72%) |
Mar 29, 2018 | 4.063 | 4.063 | 4.063 | 0 | +0.03(+0.65%) | |
Mar 28, 2018 | 4.034 | 4.092 | 3.978 | 4.037 | 26,569 | +0.01(+0.15%) |
Mar 27, 2018 | 4.092 | 4.092 | 3.888 | 4.031 | 57,587 | -0.03(-0.79%) |
Mar 26, 2018 | 4.209 | 4.209 | 3.920 | 4.063 | 101,166 | -0.15(-3.47%) |
Mar 23, 2018 | 4.063 | 4.209 | 4.048 | 4.209 | 116,980 | +0.15(+3.60%) |
Mar 22, 2018 | 4.034 | 4.063 | 3.975 | 4.063 | 88,199 | +0.09(+2.21%) |
Mar 21, 2018 | 3.800 | 3.975 | 3.771 | 3.975 | 89,716 | +0.18(+4.62%) |
Mar 20, 2018 | 3.771 | 3.800 | 3.741 | 3.800 | 47,753 | +0.06(+1.56%) |
Mar 19, 2018 | 3.800 | 3.800 | 3.741 | 3.741 | 36,489 | +0.00(+0.00%) |
Mar 16, 2018 | 3.771 | 3.800 | 3.715 | 3.741 | 53,283 | +0.00(+0.08%) |
Mar 15, 2018 | 3.741 | 3.741 | 3.695 | 3.739 | 18,049 | +0.00(+0.08%) |
Mar 14, 2018 | 3.712 | 3.741 | 3.683 | 3.736 | 29,121 | +0.02(+0.63%) |
Mar 13, 2018 | 3.741 | 3.741 | 3.683 | 3.712 | 13,395 | +0.00(+0.00%) |
Mar 12, 2018 | 3.683 | 3.741 | 3.654 | 3.712 | 45,905 | +0.06(+1.60%) |
Mar 09, 2018 | 3.683 | 3.683 | 3.654 | 3.654 | 13,636 | -0.02(-0.52%) |
Mar 08, 2018 | 3.683 | 3.683 | 3.657 | 3.673 | 6,908 | +0.02(+0.52%) |
Mar 07, 2018 | 3.683 | 3.683 | 3.671 | 3.654 | 33,605 | +0.00(+0.00%) |
Mar 06, 2018 | 3.683 | 3.683 | 3.651 | 3.654 | 17,514 | +0.02(+0.43%) |
Mar 05, 2018 | 3.654 | 3.683 | 3.638 | 3.638 | 37,123 | -0.02(-0.43%) |
Mar 02, 2018 | 3.654 | 3.654 | 3.625 | 3.654 | 17,452 | +0.00(+0.00%) |