Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 3.279 | 3.306 | 3.155 | 3.211 | 26,587,064 | -0.05(-1.64%) |
May 30, 2018 | 3.186 | 3.308 | 3.135 | 3.264 | 20,520,812 | +0.09(+2.84%) |
May 29, 2018 | 3.060 | 3.189 | 3.053 | 3.174 | 17,434,552 | +0.09(+3.00%) |
May 25, 2018 | 3.082 | 3.082 | 3.082 | 0 | -0.02(-0.55%) | |
May 24, 2018 | 3.060 | 3.109 | 3.028 | 3.099 | 12,650,505 | +0.00(+0.16%) |
May 23, 2018 | 3.050 | 3.101 | 3.026 | 3.094 | 12,991,918 | +0.01(+0.39%) |
May 22, 2018 | 3.109 | 3.140 | 3.050 | 3.082 | 18,671,040 | -0.03(-0.86%) |
May 21, 2018 | 3.045 | 3.134 | 3.038 | 3.109 | 20,826,568 | +0.08(+2.57%) |
May 18, 2018 | 3.291 | 3.291 | 2.981 | 3.031 | 42,086,936 | -0.28(-8.52%) |
May 17, 2018 | 3.284 | 3.349 | 3.279 | 3.313 | 11,972,316 | +0.02(+0.52%) |
May 16, 2018 | 3.344 | 3.376 | 3.242 | 3.296 | 27,688,972 | +0.01(+0.30%) |
May 15, 2018 | 3.223 | 3.310 | 3.218 | 3.286 | 15,582,407 | +0.06(+1.89%) |
May 14, 2018 | 3.087 | 3.279 | 3.067 | 3.225 | 24,286,822 | +0.13(+4.33%) |
May 11, 2018 | 3.065 | 3.123 | 3.032 | 3.091 | 22,642,310 | -0.08(-2.46%) |
May 10, 2018 | 3.152 | 3.211 | 3.133 | 3.169 | 12,820,946 | +0.02(+0.77%) |
May 09, 2018 | 3.118 | 3.152 | 3.067 | 3.145 | 15,429,192 | +0.03(+1.09%) |
May 08, 2018 | 3.123 | 3.147 | 3.053 | 3.111 | 15,783,358 | -0.02(-0.78%) |
May 07, 2018 | 3.167 | 3.169 | 3.107 | 3.135 | 12,821,111 | -0.03(-0.85%) |
May 04, 2018 | 3.121 | 3.181 | 3.099 | 3.162 | 20,159,414 | +0.04(+1.33%) |
May 03, 2018 | 3.264 | 3.281 | 3.113 | 3.121 | 20,932,260 | -0.15(-4.61%) |
May 02, 2018 | 3.371 | 3.374 | 3.247 | 3.271 | 13,081,412 | -0.10(-2.89%) |
May 01, 2018 | 3.303 | 3.377 | 3.276 | 3.369 | 9,906,899 | +0.05(+1.47%) |
Apr 30, 2018 | 3.398 | 3.405 | 3.298 | 3.320 | 12,958,423 | -0.05(-1.52%) |
Apr 27, 2018 | 3.327 | 3.383 | 3.308 | 3.371 | 10,281,248 | +0.05(+1.39%) |
Apr 26, 2018 | 3.308 | 3.376 | 3.271 | 3.325 | 13,205,610 | +0.05(+1.56%) |
Apr 25, 2018 | 3.247 | 3.315 | 3.233 | 3.274 | 14,977,568 | +0.01(+0.37%) |
Apr 24, 2018 | 3.233 | 3.318 | 3.190 | 3.262 | 14,857,300 | +0.05(+1.59%) |
Apr 23, 2018 | 3.138 | 3.247 | 3.138 | 3.211 | 15,183,136 | +0.08(+2.48%) |
Apr 20, 2018 | 3.276 | 3.293 | 3.116 | 3.133 | 25,493,286 | -0.16(-4.73%) |
Apr 19, 2018 | 3.323 | 3.352 | 3.271 | 3.289 | 10,309,143 | -0.03(-1.03%) |
Apr 18, 2018 | 3.403 | 3.413 | 3.308 | 3.323 | 14,691,965 | -0.07(-2.01%) |
Apr 17, 2018 | 3.379 | 3.449 | 3.366 | 3.391 | 17,634,056 | +0.03(+0.94%) |
Apr 16, 2018 | 3.340 | 3.381 | 3.308 | 3.359 | 13,270,062 | +0.05(+1.47%) |
Apr 13, 2018 | 3.340 | 3.391 | 3.296 | 3.310 | 13,109,603 | -0.00(-0.15%) |
Apr 12, 2018 | 3.371 | 3.374 | 3.276 | 3.315 | 12,804,073 | -0.05(-1.52%) |
Apr 11, 2018 | 3.313 | 3.400 | 3.308 | 3.366 | 17,612,570 | +0.04(+1.17%) |
Apr 10, 2018 | 3.327 | 3.370 | 3.286 | 3.327 | 23,820,008 | +0.05(+1.48%) |
Apr 09, 2018 | 3.286 | 3.346 | 3.267 | 3.279 | 23,449,774 | +0.01(+0.37%) |
Apr 06, 2018 | 3.264 | 3.323 | 3.220 | 3.267 | 17,424,750 | -0.03(-0.96%) |
Apr 05, 2018 | 3.247 | 3.315 | 3.228 | 3.298 | 21,134,382 | +0.05(+1.65%) |
Apr 04, 2018 | 3.118 | 3.279 | 3.091 | 3.245 | 26,245,630 | +0.08(+2.54%) |
Apr 03, 2018 | 3.074 | 3.192 | 3.065 | 3.164 | 23,629,732 | +0.05(+1.48%) |
Apr 02, 2018 | 3.043 | 3.230 | 3.040 | 3.118 | 45,758,364 | +0.05(+1.58%) |
Mar 29, 2018 | 3.070 | 3.070 | 3.070 | 0 | -0.37(-10.81%) | |
Mar 28, 2018 | 3.405 | 3.481 | 3.359 | 3.442 | 31,260,262 | +0.07(+1.95%) |
Mar 27, 2018 | 3.422 | 3.456 | 3.350 | 3.376 | 18,414,014 | -0.04(-1.14%) |
Mar 26, 2018 | 3.332 | 3.427 | 3.304 | 3.415 | 20,617,160 | +0.13(+4.00%) |
Mar 23, 2018 | 3.386 | 3.391 | 3.281 | 3.284 | 15,670,919 | -0.08(-2.39%) |
Mar 22, 2018 | 3.391 | 3.427 | 3.306 | 3.364 | 18,262,702 | -0.05(-1.36%) |
Mar 21, 2018 | 3.481 | 3.515 | 3.408 | 3.410 | 18,135,458 | -0.11(-3.11%) |
Mar 20, 2018 | 3.605 | 3.636 | 3.490 | 3.520 | 17,605,236 | -0.08(-2.30%) |
Mar 19, 2018 | 3.707 | 3.748 | 3.590 | 3.602 | 16,346,616 | -0.15(-3.96%) |
Mar 16, 2018 | 3.731 | 3.809 | 3.725 | 3.751 | 20,901,734 | +0.03(+0.72%) |
Mar 15, 2018 | 3.770 | 3.799 | 3.712 | 3.724 | 7,675,629 | -0.04(-0.97%) |
Mar 14, 2018 | 3.824 | 3.848 | 3.753 | 3.760 | 10,351,789 | -0.04(-0.96%) |
Mar 13, 2018 | 3.802 | 3.893 | 3.790 | 3.797 | 11,887,965 | +0.01(+0.39%) |
Mar 12, 2018 | 3.855 | 3.894 | 3.770 | 3.782 | 15,944,705 | -0.07(-1.89%) |
Mar 09, 2018 | 3.816 | 3.865 | 3.773 | 3.855 | 16,321,303 | +0.05(+1.34%) |
Mar 08, 2018 | 3.880 | 3.904 | 3.765 | 3.804 | 12,230,254 | -0.07(-1.88%) |
Mar 07, 2018 | 3.933 | 3.877 | 12,290,291 | -0.03(-0.75%) | ||
Mar 06, 2018 | 3.904 | 3.933 | 3.843 | 3.906 | 10,939,624 | +0.00(+0.06%) |
Mar 05, 2018 | 3.860 | 3.918 | 3.814 | 3.904 | 17,415,770 | +0.03(+0.75%) |
Mar 02, 2018 | 3.785 | 3.889 | 3.747 | 3.875 | 14,611,096 | +0.01(+0.35%) |