Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 3.170 | 3.520 | 3.135 | 3.160 | 8,596,686 | +0.05(+1.61%) |
May 30, 2018 | 2.910 | 3.170 | 2.890 | 3.110 | 5,108,430 | +0.24(+8.36%) |
May 29, 2018 | 2.640 | 2.900 | 2.570 | 2.870 | 3,176,332 | +0.24(+9.13%) |
May 25, 2018 | 2.630 | 2.630 | 2.630 | 0 | -0.11(-4.01%) | |
May 24, 2018 | 2.580 | 2.750 | 2.530 | 2.740 | 1,936,545 | +0.12(+4.58%) |
May 23, 2018 | 2.700 | 2.710 | 2.530 | 2.620 | 2,103,074 | -0.04(-1.50%) |
May 22, 2018 | 2.490 | 2.740 | 2.490 | 2.660 | 3,692,007 | +0.17(+6.83%) |
May 21, 2018 | 2.600 | 2.680 | 2.435 | 2.490 | 2,988,328 | +0.07(+2.89%) |
May 18, 2018 | 2.270 | 2.520 | 2.230 | 2.420 | 3,812,519 | +0.18(+8.04%) |
May 17, 2018 | 2.230 | 2.340 | 2.210 | 2.240 | 2,399,174 | +0.04(+1.82%) |
May 16, 2018 | 2.060 | 2.225 | 2.050 | 2.200 | 2,525,909 | +0.15(+7.32%) |
May 15, 2018 | 2.030 | 2.120 | 2.010 | 2.050 | 1,686,250 | +0.02(+0.99%) |
May 14, 2018 | 1.990 | 2.090 | 1.970 | 2.030 | 1,624,463 | +0.07(+3.57%) |
May 11, 2018 | 2.300 | 2.300 | 1.910 | 1.960 | 2,885,425 | -0.19(-8.84%) |
May 10, 2018 | 2.330 | 2.360 | 2.081 | 2.150 | 7,232,984 | +0.24(+12.57%) |
May 09, 2018 | 1.900 | 1.930 | 1.870 | 1.910 | 907,321 | +0.04(+2.14%) |
May 08, 2018 | 1.880 | 1.940 | 1.825 | 1.870 | 881,119 | +0.00(+0.00%) |
May 07, 2018 | 1.800 | 1.950 | 1.790 | 1.870 | 1,409,912 | +0.09(+5.06%) |
May 04, 2018 | 1.760 | 1.780 | 1.721 | 1.780 | 457,397 | +0.02(+1.14%) |
May 03, 2018 | 1.800 | 1.860 | 1.710 | 1.760 | 1,291,815 | -0.03(-1.68%) |
May 02, 2018 | 1.610 | 1.800 | 1.610 | 1.790 | 1,800,983 | +0.17(+10.49%) |
May 01, 2018 | 1.620 | 1.640 | 1.580 | 1.620 | 409,372 | +0.01(+0.62%) |
Apr 30, 2018 | 1.590 | 1.640 | 1.580 | 1.610 | 337,562 | +0.03(+1.90%) |
Apr 27, 2018 | 1.610 | 1.650 | 1.580 | 1.580 | 429,610 | -0.04(-2.47%) |
Apr 26, 2018 | 1.570 | 1.630 | 1.570 | 1.620 | 311,343 | +0.05(+3.18%) |
Apr 25, 2018 | 1.580 | 1.590 | 1.540 | 1.570 | 335,859 | -0.01(-0.63%) |
Apr 24, 2018 | 1.580 | 1.630 | 1.560 | 1.580 | 514,808 | +0.01(+0.64%) |
Apr 23, 2018 | 1.600 | 1.610 | 1.560 | 1.570 | 375,550 | -0.02(-1.26%) |
Apr 20, 2018 | 1.630 | 1.650 | 1.560 | 1.590 | 827,301 | -0.05(-3.05%) |
Apr 19, 2018 | 1.670 | 1.690 | 1.620 | 1.640 | 367,027 | -0.02(-1.20%) |
Apr 18, 2018 | 1.660 | 1.680 | 1.640 | 1.660 | 461,707 | +0.02(+1.22%) |
Apr 17, 2018 | 1.680 | 1.725 | 1.640 | 1.640 | 682,098 | -0.04(-2.38%) |
Apr 16, 2018 | 1.620 | 1.690 | 1.580 | 1.680 | 738,952 | +0.06(+3.70%) |
Apr 13, 2018 | 1.690 | 1.690 | 1.605 | 1.620 | 618,623 | -0.05(-2.99%) |
Apr 12, 2018 | 1.650 | 1.700 | 1.630 | 1.670 | 977,697 | +0.01(+0.60%) |
Apr 11, 2018 | 1.580 | 1.680 | 1.580 | 1.660 | 1,271,415 | +0.07(+4.40%) |
Apr 10, 2018 | 1.600 | 1.630 | 1.565 | 1.590 | 780,282 | +0.02(+1.27%) |
Apr 09, 2018 | 1.590 | 1.640 | 1.565 | 1.570 | 478,591 | -0.01(-0.63%) |
Apr 06, 2018 | 1.640 | 1.670 | 1.570 | 1.580 | 523,542 | -0.08(-4.82%) |
Apr 05, 2018 | 1.580 | 1.685 | 1.580 | 1.660 | 868,303 | +0.07(+4.40%) |
Apr 04, 2018 | 1.540 | 1.600 | 1.530 | 1.590 | 516,580 | +0.04(+2.58%) |
Apr 03, 2018 | 1.590 | 1.605 | 1.530 | 1.550 | 727,683 | -0.02(-1.27%) |
Apr 02, 2018 | 1.640 | 1.645 | 1.560 | 1.570 | 884,897 | -0.08(-4.85%) |
Mar 29, 2018 | 1.650 | 1.650 | 1.650 | 0 | +0.03(+1.85%) | |
Mar 28, 2018 | 1.590 | 1.640 | 1.560 | 1.620 | 1,299,679 | +0.04(+2.53%) |
Mar 27, 2018 | 1.690 | 1.695 | 1.580 | 1.580 | 1,239,279 | -0.11(-6.51%) |
Mar 26, 2018 | 1.640 | 1.695 | 1.620 | 1.690 | 1,138,543 | +0.07(+4.32%) |
Mar 23, 2018 | 1.660 | 1.710 | 1.610 | 1.620 | 1,122,270 | -0.03(-1.82%) |
Mar 22, 2018 | 1.700 | 1.720 | 1.610 | 1.650 | 1,398,394 | -0.06(-3.51%) |
Mar 21, 2018 | 1.620 | 1.745 | 1.560 | 1.710 | 2,073,893 | +0.10(+6.21%) |
Mar 20, 2018 | 1.470 | 1.640 | 1.465 | 1.610 | 2,601,085 | +0.13(+8.78%) |
Mar 19, 2018 | 1.570 | 1.570 | 1.460 | 1.480 | 1,858,720 | -0.10(-6.33%) |
Mar 16, 2018 | 1.490 | 1.590 | 1.465 | 1.580 | 3,574,427 | +0.10(+6.76%) |
Mar 15, 2018 | 1.440 | 1.550 | 1.380 | 1.480 | 3,350,509 | +0.04(+2.78%) |
Mar 14, 2018 | 1.390 | 1.490 | 1.330 | 1.440 | 2,861,624 | -0.05(-3.36%) |
Mar 13, 2018 | 1.460 | 1.510 | 1.420 | 1.490 | 1,498,987 | +0.03(+2.05%) |
Mar 12, 2018 | 1.490 | 1.490 | 1.430 | 1.460 | 802,520 | -0.02(-1.35%) |
Mar 09, 2018 | 1.400 | 1.480 | 1.380 | 1.480 | 1,101,779 | +0.09(+6.47%) |
Mar 08, 2018 | 1.450 | 1.450 | 1.355 | 1.390 | 694,439 | -0.06(-4.14%) |
Mar 07, 2018 | 1.410 | 1.460 | 1.400 | 1.450 | 655,330 | +0.02(+1.40%) |
Mar 06, 2018 | 1.460 | 1.490 | 1.400 | 1.430 | 873,211 | -0.02(-1.38%) |
Mar 05, 2018 | 1.380 | 1.450 | 1.360 | 1.450 | 1,101,040 | +0.08(+5.84%) |
Mar 02, 2018 | 1.340 | 1.380 | 1.310 | 1.370 | 1,016,185 | +0.02(+1.48%) |