Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 4.023 | 4.187 | 3.911 | 4.016 | 1,121,025 | -0.05(-1.12%) |
May 30, 2018 | 3.873 | 4.085 | 3.873 | 4.062 | 1,223,318 | +0.21(+5.32%) |
May 29, 2018 | 3.803 | 3.992 | 3.720 | 3.857 | 567,748 | +0.04(+1.11%) |
May 25, 2018 | 3.815 | 3.815 | 3.815 | 0 | -0.03(-0.85%) | |
May 24, 2018 | 4.038 | 4.038 | 3.826 | 3.847 | 1,403,360 | -0.20(-4.95%) |
May 23, 2018 | 4.028 | 4.262 | 3.950 | 4.047 | 1,223,656 | +0.01(+0.28%) |
May 22, 2018 | 4.394 | 4.394 | 3.954 | 4.036 | 2,165,831 | -0.36(-8.28%) |
May 21, 2018 | 4.677 | 4.743 | 4.330 | 4.400 | 1,267,339 | -0.20(-4.35%) |
May 18, 2018 | 4.560 | 4.828 | 4.560 | 4.601 | 1,163,738 | +0.04(+0.96%) |
May 17, 2018 | 4.651 | 4.874 | 4.511 | 4.557 | 2,208,372 | -0.08(-1.75%) |
May 16, 2018 | 4.418 | 4.732 | 4.418 | 4.638 | 2,547,190 | +0.22(+4.93%) |
May 15, 2018 | 4.327 | 4.466 | 4.251 | 4.420 | 1,504,086 | +0.09(+2.14%) |
May 14, 2018 | 4.135 | 4.454 | 4.099 | 4.327 | 1,674,407 | +0.19(+4.52%) |
May 11, 2018 | 4.112 | 4.169 | 4.054 | 4.140 | 880,020 | +0.02(+0.51%) |
May 10, 2018 | 4.231 | 4.247 | 4.090 | 4.119 | 675,546 | -0.10(-2.28%) |
May 09, 2018 | 4.200 | 4.373 | 4.101 | 4.215 | 679,503 | -0.01(-0.27%) |
May 08, 2018 | 4.597 | 4.677 | 4.151 | 4.226 | 1,229,186 | -0.34(-7.48%) |
May 07, 2018 | 4.651 | 4.744 | 4.495 | 4.568 | 857,537 | -0.04(-0.81%) |
May 04, 2018 | 4.466 | 4.705 | 4.451 | 4.606 | 523,100 | +0.12(+2.72%) |
May 03, 2018 | 4.736 | 4.744 | 4.424 | 4.483 | 756,811 | -0.17(-3.64%) |
May 02, 2018 | 4.576 | 4.732 | 4.545 | 4.653 | 491,675 | +0.11(+2.47%) |
May 01, 2018 | 4.628 | 4.633 | 4.469 | 4.540 | 386,864 | -0.10(-2.07%) |
Apr 30, 2018 | 4.638 | 4.756 | 4.487 | 4.636 | 976,764 | -0.06(-1.35%) |
Apr 27, 2018 | 4.553 | 4.773 | 4.477 | 4.700 | 703,997 | +0.16(+3.55%) |
Apr 26, 2018 | 4.373 | 4.596 | 4.350 | 4.539 | 515,333 | +0.18(+4.18%) |
Apr 25, 2018 | 4.334 | 4.423 | 4.199 | 4.357 | 237,121 | +0.02(+0.53%) |
Apr 24, 2018 | 4.386 | 4.513 | 4.304 | 4.334 | 548,281 | -0.05(-1.15%) |
Apr 23, 2018 | 4.430 | 4.464 | 4.327 | 4.384 | 359,009 | -0.06(-1.39%) |
Apr 20, 2018 | 4.606 | 4.606 | 4.397 | 4.446 | 538,271 | -0.16(-3.39%) |
Apr 19, 2018 | 4.475 | 4.632 | 4.376 | 4.602 | 888,193 | +0.10(+2.20%) |
Apr 18, 2018 | 4.326 | 4.547 | 4.274 | 4.503 | 1,085,871 | +0.19(+4.42%) |
Apr 17, 2018 | 4.068 | 4.415 | 4.068 | 4.313 | 1,404,141 | +0.27(+6.55%) |
Apr 16, 2018 | 4.158 | 4.228 | 3.932 | 4.047 | 1,022,592 | -0.06(-1.47%) |
Apr 13, 2018 | 4.029 | 4.213 | 4.002 | 4.108 | 1,355,689 | +0.08(+1.94%) |
Apr 12, 2018 | 3.969 | 4.226 | 3.935 | 4.029 | 1,823,357 | +0.14(+3.60%) |
Apr 11, 2018 | 3.963 | 3.994 | 3.883 | 3.889 | 583,718 | -0.09(-2.25%) |
Apr 10, 2018 | 3.881 | 3.990 | 3.787 | 3.979 | 639,998 | +0.15(+4.04%) |
Apr 09, 2018 | 3.842 | 4.108 | 3.819 | 3.824 | 730,739 | +0.01(+0.26%) |
Apr 06, 2018 | 3.898 | 3.963 | 3.715 | 3.815 | 740,368 | -0.11(-2.82%) |
Apr 05, 2018 | 3.999 | 4.038 | 3.914 | 3.925 | 443,537 | -0.06(-1.47%) |
Apr 04, 2018 | 3.761 | 4.116 | 3.696 | 3.984 | 972,229 | +0.14(+3.60%) |
Apr 03, 2018 | 3.852 | 4.007 | 3.680 | 3.846 | 1,309,511 | +0.00(+0.13%) |
Apr 02, 2018 | 4.171 | 4.223 | 3.784 | 3.841 | 1,604,830 | -0.36(-8.53%) |
Mar 29, 2018 | 4.199 | 4.199 | 4.199 | 0 | +0.06(+1.45%) | |
Mar 28, 2018 | 4.218 | 4.269 | 3.829 | 4.138 | 1,092,833 | -0.10(-2.27%) |
Mar 27, 2018 | 4.560 | 4.560 | 4.173 | 4.234 | 1,441,421 | -0.29(-6.37%) |
Mar 26, 2018 | 4.511 | 4.610 | 4.438 | 4.523 | 743,354 | +0.05(+1.02%) |
Mar 23, 2018 | 4.529 | 4.637 | 4.440 | 4.477 | 740,189 | -0.04(-0.94%) |
Mar 22, 2018 | 4.614 | 4.695 | 4.475 | 4.519 | 757,241 | -0.12(-2.60%) |
Mar 21, 2018 | 4.695 | 4.744 | 4.581 | 4.640 | 926,524 | -0.04(-0.80%) |
Mar 20, 2018 | 4.619 | 4.881 | 4.597 | 4.677 | 2,012,635 | +0.05(+0.98%) |
Mar 19, 2018 | 4.469 | 4.699 | 4.313 | 4.632 | 1,793,844 | +0.12(+2.67%) |
Mar 16, 2018 | 4.532 | 4.555 | 4.394 | 4.511 | 1,026,266 | +0.02(+0.54%) |
Mar 15, 2018 | 4.412 | 4.555 | 4.409 | 4.487 | 1,408,417 | +0.09(+1.96%) |
Mar 14, 2018 | 4.410 | 4.591 | 4.373 | 4.400 | 1,121,388 | -0.02(-0.37%) |
Mar 13, 2018 | 4.448 | 4.492 | 4.316 | 4.417 | 726,265 | +0.00(+0.00%) |
Mar 12, 2018 | 4.498 | 4.703 | 4.202 | 4.417 | 1,492,755 | -0.14(-3.17%) |
Mar 09, 2018 | 4.617 | 4.830 | 4.404 | 4.562 | 1,977,948 | -0.09(-1.96%) |
Mar 08, 2018 | 4.700 | 4.882 | 4.620 | 4.653 | 1,225,137 | -0.00(-0.07%) |
Mar 07, 2018 | 4.929 | 4.581 | 4.656 | 1,617,629 | -0.13(-2.79%) | |
Mar 06, 2018 | 4.998 | 5.130 | 4.679 | 4.789 | 2,393,361 | -0.22(-4.35%) |
Mar 05, 2018 | 4.472 | 5.084 | 4.462 | 5.007 | 2,967,414 | +0.53(+11.73%) |
Mar 02, 2018 | 3.974 | 4.710 | 3.974 | 4.482 | 3,943,803 | +0.20(+4.71%) |