Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 3.190 | 3.220 | 3.131 | 3.150 | 16,045 | -0.05(-1.56%) |
May 30, 2018 | 3.120 | 3.250 | 3.120 | 3.200 | 32,790 | +0.10(+3.23%) |
May 29, 2018 | 2.990 | 3.166 | 2.980 | 3.100 | 52,409 | +0.11(+3.68%) |
May 25, 2018 | 2.990 | 2.990 | 2.990 | 0 | -0.01(-0.33%) | |
May 24, 2018 | 3.030 | 3.070 | 2.980 | 3.000 | 50,077 | -0.02(-0.66%) |
May 23, 2018 | 3.030 | 3.119 | 3.020 | 3.020 | 13,264 | -0.03(-0.98%) |
May 22, 2018 | 3.096 | 3.120 | 3.020 | 3.050 | 26,124 | +0.00(+0.00%) |
May 21, 2018 | 3.150 | 3.180 | 3.000 | 3.050 | 11,304 | -0.07(-2.24%) |
May 18, 2018 | 3.180 | 3.180 | 3.110 | 3.120 | 3,560 | -0.05(-1.58%) |
May 17, 2018 | 3.180 | 3.280 | 3.170 | 3.170 | 16,028 | +0.03(+0.96%) |
May 16, 2018 | 3.210 | 3.320 | 3.130 | 3.140 | 30,118 | +0.02(+0.64%) |
May 15, 2018 | 3.180 | 3.210 | 3.120 | 3.120 | 11,169 | -0.03(-0.95%) |
May 14, 2018 | 3.120 | 3.180 | 3.120 | 3.150 | 5,019 | +0.01(+0.32%) |
May 11, 2018 | 3.130 | 3.150 | 3.120 | 3.140 | 12,742 | +0.03(+0.96%) |
May 10, 2018 | 3.150 | 3.150 | 3.060 | 3.110 | 16,785 | -0.01(-0.32%) |
May 09, 2018 | 3.030 | 3.140 | 3.030 | 3.120 | 26,116 | +0.10(+3.31%) |
May 08, 2018 | 2.990 | 3.057 | 2.980 | 3.020 | 4,708 | +0.02(+0.67%) |
May 07, 2018 | 2.950 | 3.071 | 2.950 | 3.000 | 10,848 | -0.01(-0.33%) |
May 04, 2018 | 3.071 | 3.090 | 2.980 | 3.010 | 37,258 | -0.04(-1.31%) |
May 03, 2018 | 3.050 | 3.089 | 3.010 | 3.050 | 36,883 | +0.05(+1.67%) |
May 02, 2018 | 2.890 | 3.070 | 2.890 | 3.000 | 28,148 | +0.10(+3.45%) |
May 01, 2018 | 2.887 | 2.900 | 2.800 | 2.900 | 6,883 | +0.00(+0.00%) |
Apr 30, 2018 | 2.830 | 2.944 | 2.800 | 2.900 | 34,023 | +0.09(+3.20%) |
Apr 27, 2018 | 2.940 | 2.940 | 2.715 | 2.810 | 34,919 | -0.09(-3.10%) |
Apr 26, 2018 | 3.040 | 3.055 | 2.840 | 2.900 | 51,098 | -0.14(-4.61%) |
Apr 25, 2018 | 3.090 | 3.090 | 3.020 | 3.040 | 8,969 | -0.02(-0.65%) |
Apr 24, 2018 | 3.140 | 3.140 | 3.020 | 3.060 | 5,598 | -0.11(-3.47%) |
Apr 23, 2018 | 3.130 | 3.190 | 3.130 | 3.170 | 5,103 | +0.04(+1.28%) |
Apr 20, 2018 | 3.180 | 3.350 | 3.080 | 3.130 | 28,034 | +0.00(+0.00%) |
Apr 19, 2018 | 3.200 | 3.217 | 3.120 | 3.130 | 5,650 | -0.04(-1.26%) |
Apr 18, 2018 | 3.170 | 3.230 | 3.170 | 3.170 | 8,934 | +0.00(+0.00%) |
Apr 17, 2018 | 3.130 | 3.220 | 3.110 | 3.170 | 13,528 | +0.06(+1.93%) |
Apr 16, 2018 | 3.020 | 3.140 | 3.020 | 3.110 | 9,203 | -0.03(-0.96%) |
Apr 13, 2018 | 3.147 | 3.180 | 3.120 | 3.140 | 9,583 | +0.01(+0.32%) |
Apr 12, 2018 | 3.130 | 3.145 | 3.050 | 3.130 | 22,676 | +0.02(+0.64%) |
Apr 11, 2018 | 3.030 | 3.150 | 3.030 | 3.110 | 6,136 | +0.04(+1.30%) |
Apr 10, 2018 | 2.956 | 3.234 | 2.911 | 3.070 | 50,495 | +0.13(+4.42%) |
Apr 09, 2018 | 3.030 | 3.180 | 2.940 | 2.940 | 39,886 | -0.05(-1.67%) |
Apr 06, 2018 | 2.990 | 24,717 | +0.18(+6.41%) | |||
Apr 05, 2018 | 2.800 | 2.820 | 2.725 | 2.810 | 8,237 | -0.03(-1.06%) |
Apr 04, 2018 | 2.750 | 2.880 | 2.700 | 2.840 | 36,037 | +0.12(+4.41%) |
Apr 03, 2018 | 2.690 | 2.870 | 2.680 | 2.720 | 52,527 | +0.03(+1.12%) |
Apr 02, 2018 | 2.930 | 2.930 | 2.650 | 2.690 | 73,722 | -0.24(-8.19%) |
Mar 29, 2018 | 2.930 | 2.930 | 2.930 | 0 | -0.06(-2.01%) | |
Mar 28, 2018 | 2.940 | 3.050 | 2.850 | 2.990 | 58,028 | +0.05(+1.70%) |
Mar 27, 2018 | 3.100 | 3.100 | 2.860 | 2.940 | 69,213 | -0.15(-4.85%) |
Mar 26, 2018 | 3.340 | 3.340 | 3.051 | 3.090 | 44,371 | -0.27(-8.04%) |
Mar 23, 2018 | 3.360 | 3.410 | 3.250 | 3.360 | 53,904 | -0.01(-0.30%) |
Mar 22, 2018 | 3.340 | 3.469 | 3.230 | 3.370 | 249,933 | -0.01(-0.30%) |
Mar 21, 2018 | 3.290 | 3.430 | 3.290 | 3.380 | 25,336 | +0.10(+3.05%) |
Mar 20, 2018 | 3.310 | 3.370 | 3.240 | 3.280 | 27,383 | -0.03(-0.91%) |
Mar 19, 2018 | 3.350 | 3.410 | 3.251 | 3.310 | 13,647 | -0.04(-1.19%) |
Mar 16, 2018 | 3.240 | 3.450 | 3.220 | 3.350 | 49,930 | +0.12(+3.72%) |
Mar 15, 2018 | 3.350 | 3.390 | 3.140 | 3.230 | 13,235 | -0.10(-3.00%) |
Mar 14, 2018 | 3.330 | 3.440 | 3.280 | 3.330 | 13,593 | +0.00(+0.00%) |
Mar 13, 2018 | 3.450 | 3.460 | 3.294 | 3.330 | 16,496 | -0.14(-4.03%) |
Mar 12, 2018 | 3.430 | 3.490 | 3.430 | 3.470 | 75,308 | +0.06(+1.76%) |
Mar 09, 2018 | 3.420 | 3.455 | 3.410 | 3.410 | 17,920 | +0.00(+0.00%) |
Mar 08, 2018 | 3.410 | 3.430 | 3.391 | 3.410 | 24,407 | +0.02(+0.59%) |
Mar 07, 2018 | 3.350 | 3.470 | 3.345 | 3.390 | 41,665 | +0.04(+1.19%) |
Mar 06, 2018 | 3.360 | 3.370 | 3.315 | 3.350 | 29,579 | +0.02(+0.60%) |
Mar 05, 2018 | 3.290 | 3.380 | 3.230 | 3.330 | 21,285 | +0.05(+1.52%) |
Mar 02, 2018 | 3.170 | 3.300 | 3.170 | 3.280 | 9,457 | +0.11(+3.47%) |