Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 4.053 | 4.157 | 3.927 | 4.009 | 25,043 | -0.01(-0.18%) |
May 30, 2018 | 4.120 | 4.209 | 4.009 | 4.016 | 107,346 | -0.07(-1.63%) |
May 29, 2018 | 4.172 | 4.172 | 3.497 | 4.083 | 32,653 | -0.08(-1.96%) |
May 25, 2018 | 4.164 | 4.164 | 4.164 | 0 | -0.02(-0.53%) | |
May 24, 2018 | 4.172 | 4.261 | 4.068 | 4.187 | 8,013 | +0.00(+0.00%) |
May 23, 2018 | 4.120 | 4.272 | 4.083 | 4.187 | 20,181 | +0.04(+1.07%) |
May 22, 2018 | 4.216 | 4.238 | 4.053 | 4.142 | 134,371 | +0.04(+0.99%) |
May 21, 2018 | 4.135 | 4.150 | 3.987 | 4.101 | 45,221 | -0.01(-0.27%) |
May 18, 2018 | 4.112 | 4.120 | 3.987 | 4.112 | 161,169 | +0.01(+0.36%) |
May 17, 2018 | 3.149 | 4.098 | 3.149 | 4.098 | 37,139 | +0.16(+4.14%) |
May 16, 2018 | 4.150 | 4.157 | 3.920 | 3.935 | 28,700 | -0.07(-1.85%) |
May 15, 2018 | 4.112 | 4.187 | 4.001 | 4.009 | 34,005 | -0.13(-3.05%) |
May 14, 2018 | 4.157 | 4.224 | 4.038 | 4.135 | 8,792 | +0.00(+0.00%) |
May 11, 2018 | 4.157 | 4.253 | 3.987 | 4.135 | 21,217 | -0.03(-0.71%) |
May 10, 2018 | 4.164 | 4.298 | 4.112 | 4.164 | 13,761 | -0.01(-0.18%) |
May 09, 2018 | 4.075 | 4.283 | 4.075 | 4.172 | 10,490 | +0.07(+1.81%) |
May 08, 2018 | 4.187 | 4.246 | 4.068 | 4.098 | 11,834 | -0.12(-2.90%) |
May 07, 2018 | 4.298 | 4.305 | 4.172 | 4.220 | 8,083 | -0.02(-0.44%) |
May 04, 2018 | 4.298 | 4.298 | 4.150 | 4.238 | 17,064 | +0.04(+0.88%) |
May 03, 2018 | 4.224 | 4.261 | 4.112 | 4.201 | 27,023 | -0.05(-1.22%) |
May 02, 2018 | 4.261 | 4.298 | 4.164 | 4.253 | 19,633 | +0.01(+0.17%) |
May 01, 2018 | 4.246 | 4.313 | 4.164 | 4.246 | 39,418 | -0.01(-0.35%) |
Apr 30, 2018 | 4.253 | 4.424 | 4.172 | 4.261 | 79,668 | +0.01(+0.35%) |
Apr 27, 2018 | 4.187 | 4.407 | 4.142 | 4.246 | 30,588 | +0.10(+2.50%) |
Apr 26, 2018 | 4.187 | 4.276 | 4.068 | 4.142 | 19,083 | -0.01(-0.36%) |
Apr 25, 2018 | 4.179 | 4.372 | 4.112 | 4.157 | 13,494 | -0.01(-0.18%) |
Apr 24, 2018 | 4.164 | 4.276 | 4.098 | 4.164 | 8,840 | -0.01(-0.18%) |
Apr 23, 2018 | 4.209 | 4.231 | 4.150 | 4.172 | 10,530 | -0.04(-1.05%) |
Apr 20, 2018 | 4.172 | 4.284 | 4.112 | 4.216 | 24,260 | +0.04(+0.89%) |
Apr 19, 2018 | 4.135 | 4.357 | 4.038 | 4.179 | 27,922 | +0.01(+0.18%) |
Apr 18, 2018 | 4.038 | 4.290 | 4.016 | 4.172 | 10,820 | +0.13(+3.11%) |
Apr 17, 2018 | 4.112 | 4.238 | 4.024 | 4.046 | 23,129 | -0.07(-1.62%) |
Apr 16, 2018 | 4.105 | 4.172 | 4.001 | 4.112 | 142,533 | +0.09(+2.21%) |
Apr 13, 2018 | 3.964 | 4.024 | 3.890 | 4.024 | 72,390 | +0.04(+0.93%) |
Apr 12, 2018 | 3.868 | 4.038 | 3.861 | 3.987 | 108,446 | +0.13(+3.46%) |
Apr 11, 2018 | 3.927 | 4.031 | 3.846 | 3.853 | 45,208 | -0.07(-1.70%) |
Apr 10, 2018 | 4.061 | 4.061 | 3.898 | 3.920 | 36,918 | -0.14(-3.47%) |
Apr 09, 2018 | 4.061 | 4.231 | 4.020 | 4.061 | 59,188 | -0.01(-0.18%) |
Apr 06, 2018 | 4.124 | 4.124 | 3.905 | 4.068 | 115,608 | -0.08(-1.99%) |
Apr 05, 2018 | 4.116 | 4.220 | 4.075 | 4.151 | 59,083 | +0.08(+1.84%) |
Apr 04, 2018 | 3.957 | 4.090 | 3.957 | 4.075 | 71,517 | +0.07(+1.85%) |
Apr 03, 2018 | 3.964 | 4.016 | 3.890 | 4.001 | 141,648 | -0.01(-0.18%) |
Apr 02, 2018 | 4.090 | 4.112 | 3.945 | 4.009 | 11,948 | -0.10(-2.52%) |
Mar 29, 2018 | 4.112 | 4.112 | 4.112 | 0 | +0.10(+2.40%) | |
Mar 28, 2018 | 4.216 | 4.216 | 3.987 | 4.016 | 131,341 | -0.07(-1.81%) |
Mar 27, 2018 | 4.394 | 4.394 | 4.001 | 4.090 | 225,871 | -0.31(-7.07%) |
Mar 26, 2018 | 4.246 | 4.366 | 4.164 | 4.401 | 107,426 | +0.19(+4.58%) |
Mar 23, 2018 | 4.350 | 4.372 | 4.083 | 4.209 | 39,798 | -0.04(-0.87%) |
Mar 22, 2018 | 4.335 | 4.335 | 4.231 | 4.246 | 67,942 | -0.09(-2.05%) |
Mar 21, 2018 | 4.468 | 4.468 | 4.201 | 4.335 | 168,168 | -0.11(-2.50%) |
Mar 20, 2018 | 4.579 | 4.594 | 4.431 | 4.446 | 532,109 | -0.11(-2.44%) |
Mar 19, 2018 | 4.602 | 4.765 | 4.379 | 4.557 | 182,156 | -0.02(-0.49%) |
Mar 16, 2018 | 5.350 | 5.409 | 4.453 | 4.579 | 358,465 | -0.07(-1.59%) |
Mar 15, 2018 | 4.490 | 4.713 | 4.490 | 4.653 | 31,125 | +0.24(+5.55%) |
Mar 14, 2018 | 4.520 | 4.624 | 4.409 | 4.409 | 12,278 | -0.04(-0.91%) |
Mar 13, 2018 | 4.209 | 4.449 | 4.009 | 4.449 | 5,591 | -0.19(-4.08%) |
Mar 12, 2018 | 4.668 | 4.668 | 4.639 | 4.639 | 919 | +0.00(+0.00%) |
Mar 09, 2018 | 4.720 | 4.720 | 4.639 | 4.639 | 3,112 | -0.14(-2.94%) |
Mar 08, 2018 | 4.742 | 4.779 | 4.683 | 4.779 | 3,172 | +0.14(+3.03%) |
Mar 07, 2018 | 4.834 | 4.920 | 4.639 | 4.639 | 10,220 | -0.16(-3.25%) |
Mar 06, 2018 | 4.920 | 4.920 | 4.794 | 4.794 | 6,958 | -0.12(-2.41%) |
Mar 05, 2018 | 4.816 | 4.913 | 4.816 | 4.913 | 6,326 | +0.11(+2.31%) |
Mar 02, 2018 | 4.776 | 4.809 | 4.772 | 4.802 | 1,429 | +0.01(+0.15%) |