Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 3.388 | 3.388 | 3.388 | 3.388 | 222 | +0.00(+0.07%) |
May 30, 2018 | 3.290 | 3.442 | 3.290 | 3.385 | 15,449 | +0.05(+1.43%) |
May 29, 2018 | 3.328 | 3.338 | 3.300 | 3.338 | 2,227 | +0.03(+1.01%) |
May 25, 2018 | 3.304 | 3.304 | 3.304 | 0 | +0.01(+0.26%) | |
May 24, 2018 | 3.262 | 3.385 | 3.262 | 3.296 | 4,050 | +0.01(+0.17%) |
May 23, 2018 | 3.284 | 3.290 | 3.252 | 3.290 | 4,949 | -0.04(-1.15%) |
May 21, 2018 | 3.328 | 3.328 | 3.328 | 16 | +0.00(+0.03%) | |
May 18, 2018 | 3.214 | 3.327 | 3.214 | 3.327 | 460 | +0.04(+1.34%) |
May 17, 2018 | 3.281 | 3.283 | 3.281 | 3.283 | 1,633 | +0.09(+2.78%) |
May 16, 2018 | 3.281 | 3.328 | 3.195 | 3.195 | 1,670 | -0.08(-2.30%) |
May 15, 2018 | 3.204 | 3.309 | 3.123 | 3.270 | 3,755 | +0.10(+3.03%) |
May 14, 2018 | 3.214 | 3.214 | 3.109 | 3.174 | 10,411 | +0.03(+0.85%) |
May 11, 2018 | 3.289 | 3.289 | 3.147 | 3.147 | 13,886 | -0.14(-4.37%) |
May 10, 2018 | 3.328 | 3.328 | 3.291 | 3.291 | 498 | +0.05(+1.49%) |
May 09, 2018 | 3.323 | 3.323 | 3.233 | 3.242 | 9,528 | +0.07(+2.10%) |
May 08, 2018 | 3.165 | 3.176 | 3.165 | 3.176 | 616 | +0.03(+0.91%) |
May 07, 2018 | 3.147 | 3.147 | 3.138 | 3.147 | 6,415 | -0.03(-0.90%) |
May 04, 2018 | 3.176 | 3.176 | 3.176 | 3.176 | 942 | +0.03(+0.91%) |
May 03, 2018 | 3.157 | 3.405 | 3.146 | 3.147 | 7,078 | -0.03(-0.90%) |
May 02, 2018 | 3.176 | 3.176 | 3.176 | 3.176 | 524 | +0.00(+0.00%) |
May 01, 2018 | 3.195 | 3.195 | 3.147 | 3.176 | 11,882 | -0.05(-1.48%) |
Apr 30, 2018 | 3.290 | 3.304 | 3.223 | 3.223 | 1,109 | -0.09(-2.59%) |
Apr 27, 2018 | 3.185 | 3.319 | 3.185 | 3.309 | 7,410 | +0.16(+5.15%) |
Apr 26, 2018 | 3.290 | 3.357 | 3.147 | 3.147 | 46,250 | -0.16(-4.90%) |
Apr 25, 2018 | 3.300 | 3.319 | 3.300 | 3.309 | 1,301 | -0.03(-0.86%) |
Apr 24, 2018 | 3.385 | 3.385 | 3.328 | 3.338 | 3,999 | -0.07(-1.96%) |
Apr 23, 2018 | 3.290 | 3.426 | 3.290 | 3.405 | 15,957 | +0.07(+2.00%) |
Apr 20, 2018 | 3.309 | 3.338 | 3.290 | 3.338 | 1,202 | -0.01(-0.43%) |
Apr 19, 2018 | 3.223 | 3.352 | 3.223 | 3.352 | 2,013 | +0.10(+3.08%) |
Apr 18, 2018 | 3.242 | 3.338 | 3.242 | 3.252 | 11,926 | -0.02(-0.58%) |
Apr 17, 2018 | 3.242 | 3.338 | 3.242 | 3.271 | 4,946 | -0.03(-0.87%) |
Apr 16, 2018 | 3.328 | 3.490 | 3.252 | 3.300 | 20,697 | -0.05(-1.42%) |
Apr 13, 2018 | 3.204 | 3.560 | 3.204 | 3.347 | 19,014 | +0.09(+2.78%) |
Apr 12, 2018 | 3.300 | 3.328 | 3.204 | 3.257 | 7,130 | -0.09(-2.70%) |
Apr 11, 2018 | 3.185 | 3.357 | 3.147 | 3.347 | 23,989 | +0.18(+5.72%) |
Apr 10, 2018 | 3.338 | 3.359 | 3.110 | 3.166 | 35,310 | -0.17(-5.14%) |
Apr 09, 2018 | 3.424 | 3.470 | 3.324 | 3.338 | 18,100 | -0.10(-2.78%) |
Apr 06, 2018 | 3.462 | 3.603 | 3.433 | 3.433 | 14,755 | -0.16(-4.47%) |
Apr 05, 2018 | 3.557 | 3.594 | 3.497 | 3.594 | 7,600 | -0.07(-1.99%) |
Apr 04, 2018 | 3.691 | 3.691 | 3.576 | 3.667 | 12,274 | +0.07(+1.99%) |
Apr 03, 2018 | 3.710 | 3.885 | 3.595 | 3.595 | 4,842 | -0.12(-3.33%) |
Apr 02, 2018 | 3.853 | 3.853 | 3.719 | 3.719 | 1,161 | -0.21(-5.34%) |
Mar 29, 2018 | 3.929 | 3.929 | 3.929 | 0 | +0.22(+5.91%) | |
Mar 28, 2018 | 3.712 | 3.712 | 3.700 | 3.710 | 2,819 | +0.01(+0.25%) |
Mar 27, 2018 | 3.804 | 3.804 | 3.700 | 3.700 | 878 | -0.06(-1.50%) |
Mar 26, 2018 | 3.569 | 3.871 | 3.569 | 3.757 | 26,228 | +0.00(+0.00%) |
Mar 23, 2018 | 3.813 | 3.949 | 3.617 | 3.757 | 4,888 | +0.16(+4.44%) |
Mar 22, 2018 | 3.606 | 3.606 | 3.588 | 3.597 | 1,113 | -0.14(-3.77%) |
Mar 21, 2018 | 3.813 | 3.930 | 3.738 | 3.738 | 11,908 | -0.07(-1.73%) |
Mar 20, 2018 | 3.738 | 3.832 | 3.738 | 3.804 | 4,068 | +0.06(+1.50%) |
Mar 19, 2018 | 3.599 | 3.747 | 3.588 | 3.747 | 1,602 | +0.13(+3.64%) |
Mar 16, 2018 | 3.597 | 3.616 | 3.578 | 3.616 | 2,429 | -0.01(-0.26%) |
Mar 15, 2018 | 3.625 | 3.625 | 3.625 | 3.625 | 185 | -0.03(-0.77%) |
Mar 14, 2018 | 3.569 | 3.672 | 3.569 | 3.653 | 25,598 | +0.07(+1.83%) |
Mar 13, 2018 | 3.645 | 3.645 | 3.588 | 3.588 | 3,451 | -0.04(-1.04%) |
Mar 12, 2018 | 3.569 | 3.662 | 3.569 | 3.625 | 1,880 | +0.06(+1.71%) |
Mar 09, 2018 | 3.628 | 3.628 | 3.564 | 3.564 | 1,928 | -0.07(-1.83%) |
Mar 08, 2018 | 3.569 | 3.631 | 3.569 | 3.631 | 1,114 | +0.01(+0.15%) |
Mar 07, 2018 | 3.625 | 3.625 | 3.625 | 3.625 | 1,589 | +0.02(+0.52%) |
Mar 06, 2018 | 3.569 | 3.710 | 3.569 | 3.606 | 2,395 | -0.09(-2.54%) |
Mar 05, 2018 | 3.700 | 3.700 | 3.700 | 3.700 | 220 | +0.05(+1.29%) |