Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 3.400 | 3.480 | 3.390 | 3.420 | 8,520 | +0.03(+0.88%) |
May 30, 2018 | 3.400 | 3.440 | 3.380 | 3.390 | 3,020 | -0.03(-0.88%) |
May 29, 2018 | 3.460 | 3.460 | 3.380 | 3.420 | 23,177 | -0.03(-0.87%) |
May 28, 2018 | 3.460 | 3.510 | 3.450 | 3.450 | 14,193 | -0.04(-1.15%) |
May 25, 2018 | 3.480 | 3.500 | 3.480 | 3.490 | 2,400 | +0.01(+0.29%) |
May 24, 2018 | 3.480 | 3.500 | 3.480 | 3.480 | 18,700 | +0.00(+0.00%) |
May 23, 2018 | 3.470 | 3.510 | 3.460 | 3.480 | 15,450 | +0.01(+0.29%) |
May 22, 2018 | 3.570 | 3.570 | 3.470 | 3.470 | 25,595 | -0.04(-1.14%) |
May 18, 2018 | 3.510 | 3.510 | 3.510 | 0 | +0.01(+0.29%) | |
May 17, 2018 | 3.530 | 3.610 | 3.500 | 3.500 | 17,751 | +0.04(+1.16%) |
May 16, 2018 | 3.600 | 3.640 | 3.460 | 3.460 | 59,237 | -0.09(-2.54%) |
May 15, 2018 | 3.500 | 3.560 | 3.450 | 3.550 | 76,826 | +0.09(+2.60%) |
May 14, 2018 | 3.380 | 3.530 | 3.380 | 3.460 | 13,297 | +0.05(+1.47%) |
May 11, 2018 | 3.500 | 3.570 | 3.400 | 3.410 | 32,330 | -0.18(-5.01%) |
May 10, 2018 | 3.640 | 3.640 | 3.300 | 3.590 | 35,570 | +0.00(+0.00%) |
May 09, 2018 | 3.600 | 3.610 | 3.560 | 3.590 | 4,205 | +0.02(+0.56%) |
May 08, 2018 | 3.540 | 3.600 | 3.540 | 3.570 | 6,350 | -0.04(-1.11%) |
May 07, 2018 | 3.630 | 3.630 | 3.560 | 3.610 | 8,205 | -0.04(-1.10%) |
May 04, 2018 | 3.580 | 3.700 | 3.580 | 3.650 | 16,530 | +0.13(+3.69%) |
May 03, 2018 | 3.550 | 3.620 | 3.520 | 3.520 | 43,345 | -0.03(-0.85%) |
May 02, 2018 | 3.670 | 3.840 | 3.550 | 3.550 | 8,502 | -0.11(-3.01%) |
May 01, 2018 | 3.580 | 3.800 | 3.500 | 3.660 | 32,378 | +0.04(+1.10%) |
Apr 30, 2018 | 3.710 | 3.710 | 3.600 | 3.620 | 21,502 | -0.10(-2.69%) |
Apr 27, 2018 | 3.750 | 3.750 | 3.700 | 3.720 | 9,695 | +0.01(+0.27%) |
Apr 26, 2018 | 3.820 | 3.820 | 3.660 | 3.710 | 36,236 | -0.11(-2.88%) |
Apr 25, 2018 | 3.900 | 3.900 | 3.710 | 3.820 | 29,435 | -0.08(-2.05%) |
Apr 24, 2018 | 4.070 | 4.070 | 3.850 | 3.900 | 73,900 | +0.05(+1.30%) |
Apr 23, 2018 | 4.070 | 4.670 | 3.750 | 3.850 | 191,095 | -1.32(-25.53%) |
Apr 20, 2018 | 5.120 | 5.170 | 5.110 | 5.170 | 13,752 | +0.05(+0.98%) |
Apr 19, 2018 | 5.040 | 5.120 | 5.040 | 5.120 | 6,575 | +0.08(+1.59%) |
Apr 18, 2018 | 4.950 | 5.280 | 4.950 | 5.040 | 54,572 | +0.18(+3.70%) |
Apr 17, 2018 | 4.750 | 4.900 | 4.740 | 4.860 | 18,565 | +0.14(+2.97%) |
Apr 16, 2018 | 4.440 | 4.750 | 4.440 | 4.720 | 50,795 | +0.50(+11.85%) |
Apr 13, 2018 | 4.330 | 4.330 | 4.200 | 4.220 | 7,850 | -0.05(-1.17%) |
Apr 12, 2018 | 4.220 | 4.500 | 4.220 | 4.270 | 33,780 | +0.08(+1.91%) |
Apr 11, 2018 | 4.090 | 4.190 | 4.090 | 4.190 | 5,724 | +0.05(+1.21%) |
Apr 10, 2018 | 4.110 | 4.170 | 4.110 | 4.140 | 10,600 | +0.05(+1.22%) |
Apr 09, 2018 | 4.040 | 4.100 | 4.030 | 4.090 | 10,747 | +0.07(+1.74%) |
Apr 06, 2018 | 4.030 | 4.030 | 4.000 | 4.020 | 115,700 | +0.01(+0.25%) |
Apr 05, 2018 | 3.970 | 4.030 | 3.860 | 4.010 | 8,948 | -0.02(-0.50%) |
Apr 04, 2018 | 4.120 | 4.120 | 3.980 | 4.030 | 36,170 | -0.11(-2.66%) |
Apr 03, 2018 | 4.030 | 4.200 | 4.010 | 4.140 | 6,760 | +0.00(+0.00%) |
Apr 02, 2018 | 4.150 | 4.150 | 4.040 | 4.140 | 3,090 | -0.06(-1.43%) |
Mar 29, 2018 | 4.200 | 4.200 | 4.200 | 0 | +0.17(+4.22%) | |
Mar 28, 2018 | 4.030 | 4.070 | 3.920 | 4.030 | 14,300 | -0.02(-0.49%) |
Mar 27, 2018 | 4.250 | 4.400 | 4.020 | 4.050 | 34,830 | -0.10(-2.41%) |
Mar 26, 2018 | 3.760 | 4.210 | 3.500 | 4.150 | 816,339 | +0.51(+14.01%) |
Mar 23, 2018 | 3.750 | 3.860 | 3.630 | 3.640 | 24,900 | +0.03(+0.83%) |
Mar 22, 2018 | 3.550 | 3.720 | 3.550 | 3.610 | 59,161 | +0.08(+2.27%) |
Mar 21, 2018 | 3.740 | 3.740 | 3.530 | 3.530 | 24,510 | -0.15(-4.08%) |
Mar 20, 2018 | 3.800 | 3.800 | 3.680 | 3.680 | 58,769 | -0.21(-5.40%) |
Mar 19, 2018 | 3.940 | 4.000 | 3.890 | 3.890 | 8,745 | -0.11(-2.75%) |
Mar 16, 2018 | 4.000 | 4.020 | 4.000 | 4.000 | 1,223 | +0.10(+2.56%) |
Mar 15, 2018 | 4.000 | 4.000 | 3.890 | 3.900 | 5,390 | -0.08(-2.01%) |
Mar 14, 2018 | 3.990 | 4.050 | 3.980 | 3.980 | 5,861 | -0.03(-0.75%) |
Mar 13, 2018 | 3.940 | 4.010 | 3.940 | 4.010 | 1,475 | +0.06(+1.52%) |
Mar 12, 2018 | 4.070 | 4.070 | 3.950 | 3.950 | 9,406 | +0.01(+0.25%) |
Mar 09, 2018 | 4.040 | 4.040 | 3.900 | 3.940 | 8,702 | -0.03(-0.76%) |
Mar 08, 2018 | 4.150 | 4.160 | 3.970 | 3.970 | 3,500 | -0.10(-2.46%) |
Mar 07, 2018 | 3.970 | 4.140 | 3.970 | 4.070 | 6,850 | -0.03(-0.73%) |
Mar 06, 2018 | 4.060 | 4.210 | 4.060 | 4.100 | 8,045 | +0.01(+0.24%) |
Mar 05, 2018 | 4.150 | 4.250 | 4.040 | 4.090 | 11,529 | -0.07(-1.68%) |
Mar 02, 2018 | 3.980 | 4.180 | 3.900 | 4.160 | 828,701 | +0.19(+4.79%) |