Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 4.370 | 4.370 | 4.020 | 4.050 | 4,076,961 | -0.31(-7.11%) |
May 30, 2018 | 4.560 | 4.560 | 4.210 | 4.360 | 4,914,796 | -0.17(-3.75%) |
May 29, 2018 | 4.790 | 4.830 | 4.460 | 4.530 | 4,062,720 | -0.17(-3.62%) |
May 25, 2018 | 4.700 | 4.700 | 4.700 | 0 | -0.12(-2.49%) | |
May 24, 2018 | 4.680 | 5.170 | 4.671 | 4.820 | 13,010,675 | +0.14(+2.99%) |
May 23, 2018 | 4.040 | 4.836 | 4.040 | 4.680 | 13,536,108 | +0.61(+14.99%) |
May 22, 2018 | 3.660 | 4.176 | 3.650 | 4.070 | 7,899,280 | +0.44(+12.12%) |
May 21, 2018 | 3.600 | 3.650 | 3.480 | 3.630 | 2,361,908 | +0.10(+2.83%) |
May 18, 2018 | 3.440 | 3.545 | 3.380 | 3.530 | 2,601,483 | +0.15(+4.44%) |
May 17, 2018 | 3.260 | 3.420 | 3.240 | 3.380 | 2,241,245 | +0.09(+2.74%) |
May 16, 2018 | 3.420 | 3.469 | 3.250 | 3.290 | 3,618,683 | -0.14(-4.08%) |
May 15, 2018 | 3.450 | 3.490 | 3.340 | 3.430 | 1,720,830 | -0.04(-1.15%) |
May 14, 2018 | 3.450 | 3.470 | 3.350 | 3.470 | 2,831,538 | +0.00(+0.00%) |
May 11, 2018 | 3.500 | 3.750 | 3.250 | 3.470 | 6,691,279 | -0.16(-4.41%) |
May 10, 2018 | 3.820 | 3.820 | 3.600 | 3.630 | 3,249,892 | -0.22(-5.71%) |
May 09, 2018 | 3.750 | 3.850 | 3.700 | 3.850 | 1,662,557 | +0.10(+2.67%) |
May 08, 2018 | 3.760 | 3.790 | 3.680 | 3.750 | 1,214,740 | +0.00(+0.00%) |
May 07, 2018 | 3.850 | 3.960 | 3.730 | 3.750 | 2,167,152 | -0.10(-2.60%) |
May 04, 2018 | 3.680 | 3.870 | 3.630 | 3.850 | 2,468,068 | +0.15(+4.05%) |
May 03, 2018 | 3.790 | 3.810 | 3.611 | 3.700 | 2,736,804 | -0.10(-2.63%) |
May 02, 2018 | 3.850 | 3.870 | 3.750 | 3.800 | 1,757,507 | -0.04(-1.04%) |
May 01, 2018 | 3.720 | 3.840 | 3.700 | 3.840 | 2,209,735 | +0.12(+3.23%) |
Apr 30, 2018 | 3.740 | 3.780 | 3.589 | 3.720 | 3,583,004 | -0.03(-0.80%) |
Apr 27, 2018 | 3.950 | 3.990 | 3.670 | 3.750 | 4,441,327 | -0.22(-5.54%) |
Apr 26, 2018 | 3.980 | 4.160 | 3.900 | 3.970 | 5,580,111 | -0.22(-5.25%) |
Apr 25, 2018 | 4.150 | 4.240 | 3.950 | 4.190 | 4,193,975 | +0.11(+2.70%) |
Apr 24, 2018 | 4.020 | 4.280 | 3.930 | 4.080 | 5,568,425 | +0.07(+1.75%) |
Apr 23, 2018 | 3.800 | 4.200 | 3.750 | 4.010 | 7,794,960 | +0.22(+5.80%) |
Apr 20, 2018 | 3.750 | 3.800 | 3.540 | 3.790 | 3,315,729 | +0.10(+2.71%) |
Apr 19, 2018 | 3.740 | 3.870 | 3.650 | 3.690 | 3,146,073 | -0.05(-1.34%) |
Apr 18, 2018 | 4.020 | 4.050 | 3.700 | 3.740 | 4,808,550 | -0.25(-6.27%) |
Apr 17, 2018 | 3.900 | 4.220 | 3.840 | 3.990 | 9,899,509 | +0.20(+5.28%) |
Apr 16, 2018 | 4.070 | 4.130 | 3.660 | 3.790 | 6,079,335 | -0.06(-1.56%) |
Apr 13, 2018 | 4.240 | 4.620 | 3.750 | 3.850 | 14,109,478 | -0.14(-3.51%) |
Apr 12, 2018 | 3.310 | 4.170 | 3.310 | 3.990 | 14,713,656 | +0.68(+20.54%) |
Apr 11, 2018 | 3.300 | 3.420 | 3.265 | 3.310 | 3,932,008 | +0.01(+0.30%) |
Apr 10, 2018 | 3.440 | 3.480 | 3.260 | 3.300 | 5,283,263 | -0.22(-6.25%) |
Apr 09, 2018 | 3.630 | 3.690 | 3.460 | 3.520 | 5,794,632 | +0.04(+1.15%) |
Apr 06, 2018 | 3.530 | 3.620 | 3.430 | 3.480 | 5,373,305 | -0.16(-4.40%) |
Apr 05, 2018 | 3.780 | 3.890 | 3.615 | 3.640 | 5,492,752 | -0.19(-4.96%) |
Apr 04, 2018 | 3.830 | 3.985 | 3.770 | 3.830 | 6,494,844 | -0.26(-6.36%) |
Apr 03, 2018 | 3.850 | 4.250 | 3.810 | 4.090 | 8,167,583 | +0.07(+1.74%) |
Apr 02, 2018 | 4.250 | 4.260 | 3.770 | 4.020 | 8,045,671 | -0.23(-5.41%) |
Mar 29, 2018 | 4.250 | 4.250 | 4.250 | 0 | +0.02(+0.47%) | |
Mar 28, 2018 | 4.520 | 4.579 | 3.430 | 4.230 | 25,064,918 | -0.92(-17.86%) |
Mar 27, 2018 | 5.440 | 5.650 | 5.010 | 5.150 | 16,219,014 | -0.83(-13.88%) |
Mar 26, 2018 | 6.200 | 6.480 | 5.760 | 5.980 | 24,396,156 | +0.34(+6.03%) |
Mar 23, 2018 | 5.440 | 6.100 | 5.300 | 5.640 | 27,572,706 | +0.38(+7.22%) |
Mar 22, 2018 | 5.240 | 6.680 | 5.080 | 5.260 | 62,066,176 | +0.27(+5.41%) |
Mar 21, 2018 | 4.210 | 5.000 | 4.210 | 4.990 | 18,905,320 | +0.80(+19.09%) |
Mar 20, 2018 | 4.300 | 4.300 | 4.030 | 4.190 | 6,971,327 | -0.15(-3.46%) |
Mar 19, 2018 | 3.910 | 4.470 | 3.800 | 4.340 | 26,020,314 | +0.97(+28.78%) |
Mar 16, 2018 | 3.550 | 3.690 | 3.110 | 3.370 | 10,944,085 | -0.11(-3.16%) |
Mar 15, 2018 | 3.230 | 3.690 | 3.225 | 3.480 | 10,451,080 | +0.34(+10.83%) |
Mar 14, 2018 | 3.040 | 3.170 | 3.030 | 3.140 | 2,954,302 | +0.16(+5.37%) |
Mar 13, 2018 | 2.960 | 3.240 | 2.930 | 2.980 | 5,546,230 | +0.05(+1.71%) |
Mar 12, 2018 | 2.830 | 2.970 | 2.780 | 2.930 | 3,506,560 | +0.13(+4.64%) |
Mar 09, 2018 | 2.660 | 2.810 | 2.647 | 2.800 | 3,020,576 | +0.14(+5.26%) |
Mar 08, 2018 | 2.700 | 2.750 | 2.610 | 2.660 | 2,334,639 | -0.02(-0.75%) |
Mar 07, 2018 | 2.680 | 2.680 | 1,988,893 | +0.13(+5.10%) | ||
Mar 06, 2018 | 2.530 | 2.600 | 2.490 | 2.550 | 1,526,561 | +0.01(+0.39%) |
Mar 05, 2018 | 2.560 | 2.640 | 2.510 | 2.540 | 2,219,600 | +0.00(+0.00%) |
Mar 02, 2018 | 2.410 | 2.599 | 2.370 | 2.540 | 2,745,940 | +0.13(+5.39%) |