Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 4.480 | 4.520 | 4.380 | 4.390 | 527,355 | -0.08(-1.79%) |
May 30, 2018 | 4.440 | 4.540 | 4.420 | 4.470 | 579,405 | +0.02(+0.45%) |
May 29, 2018 | 4.350 | 4.470 | 4.320 | 4.450 | 339,333 | +0.07(+1.60%) |
May 25, 2018 | 4.380 | 4.380 | 4.380 | 0 | +0.19(+4.53%) | |
May 24, 2018 | 4.210 | 4.250 | 4.140 | 4.190 | 360,357 | +0.00(+0.00%) |
May 23, 2018 | 4.120 | 4.240 | 4.090 | 4.190 | 529,121 | +0.10(+2.44%) |
May 22, 2018 | 4.120 | 4.160 | 4.060 | 4.090 | 545,421 | -0.01(-0.24%) |
May 21, 2018 | 4.110 | 4.120 | 4.030 | 4.100 | 403,984 | +0.02(+0.49%) |
May 18, 2018 | 3.970 | 4.120 | 3.970 | 4.080 | 410,180 | +0.15(+3.82%) |
May 17, 2018 | 3.980 | 4.010 | 3.925 | 3.930 | 368,067 | -0.05(-1.26%) |
May 16, 2018 | 3.850 | 4.050 | 3.850 | 3.980 | 504,114 | +0.13(+3.38%) |
May 15, 2018 | 3.850 | 3.880 | 3.820 | 3.850 | 475,933 | -0.01(-0.26%) |
May 14, 2018 | 3.970 | 3.980 | 3.830 | 3.860 | 169,276 | -0.11(-2.77%) |
May 11, 2018 | 4.050 | 4.050 | 3.935 | 3.970 | 371,650 | -0.08(-1.98%) |
May 10, 2018 | 4.100 | 4.100 | 4.010 | 4.050 | 397,849 | -0.08(-1.94%) |
May 09, 2018 | 4.050 | 4.170 | 4.025 | 4.130 | 677,477 | +0.11(+2.74%) |
May 08, 2018 | 3.930 | 4.030 | 3.930 | 4.020 | 426,733 | +0.04(+1.01%) |
May 07, 2018 | 3.990 | 4.010 | 3.920 | 3.980 | 252,068 | -0.02(-0.50%) |
May 04, 2018 | 3.870 | 4.090 | 3.820 | 4.000 | 493,402 | +0.16(+4.17%) |
May 03, 2018 | 3.840 | 3.880 | 3.790 | 3.840 | 290,553 | +0.00(+0.00%) |
May 02, 2018 | 3.890 | 3.900 | 3.780 | 3.840 | 319,513 | -0.04(-1.03%) |
May 01, 2018 | 3.880 | 3.930 | 3.830 | 3.880 | 205,229 | -0.01(-0.26%) |
Apr 30, 2018 | 3.960 | 4.000 | 3.890 | 3.890 | 401,704 | -0.06(-1.52%) |
Apr 27, 2018 | 3.900 | 3.985 | 3.900 | 3.950 | 340,732 | +0.02(+0.51%) |
Apr 26, 2018 | 3.650 | 3.970 | 3.630 | 3.930 | 598,623 | +0.27(+7.38%) |
Apr 25, 2018 | 3.600 | 3.710 | 3.560 | 3.660 | 879,161 | +0.06(+1.67%) |
Apr 24, 2018 | 3.630 | 3.660 | 3.580 | 3.600 | 439,720 | -0.01(-0.28%) |
Apr 23, 2018 | 3.600 | 3.660 | 3.540 | 3.610 | 444,095 | +0.04(+1.12%) |
Apr 20, 2018 | 3.690 | 3.710 | 3.550 | 3.570 | 313,991 | -0.14(-3.77%) |
Apr 19, 2018 | 3.850 | 3.850 | 3.670 | 3.710 | 306,023 | -0.15(-3.89%) |
Apr 18, 2018 | 3.920 | 3.990 | 3.830 | 3.860 | 301,840 | -0.08(-2.03%) |
Apr 17, 2018 | 3.880 | 3.940 | 3.840 | 3.940 | 347,178 | +0.07(+1.81%) |
Apr 16, 2018 | 3.820 | 3.880 | 3.770 | 3.870 | 414,790 | +0.08(+2.11%) |
Apr 13, 2018 | 3.850 | 3.850 | 3.790 | 3.790 | 267,873 | -0.05(-1.30%) |
Apr 12, 2018 | 4.020 | 4.020 | 3.830 | 3.840 | 238,018 | -0.15(-3.76%) |
Apr 11, 2018 | 4.010 | 4.080 | 3.980 | 3.990 | 303,639 | -0.01(-0.25%) |
Apr 10, 2018 | 4.080 | 4.080 | 3.990 | 4.000 | 474,119 | -0.08(-1.96%) |
Apr 09, 2018 | 4.040 | 4.105 | 3.990 | 4.080 | 303,913 | +0.06(+1.49%) |
Apr 06, 2018 | 4.130 | 4.180 | 4.000 | 4.020 | 443,056 | -0.12(-2.90%) |
Apr 05, 2018 | 4.120 | 4.140 | 4.090 | 4.140 | 495,983 | +0.03(+0.73%) |
Apr 04, 2018 | 4.030 | 4.130 | 4.030 | 4.110 | 595,832 | +0.07(+1.73%) |
Apr 03, 2018 | 3.940 | 4.080 | 3.910 | 4.040 | 632,110 | +0.09(+2.28%) |
Apr 02, 2018 | 3.930 | 3.985 | 3.850 | 3.950 | 805,831 | +0.01(+0.25%) |
Mar 29, 2018 | 3.940 | 3.940 | 3.940 | 0 | +0.07(+1.81%) | |
Mar 28, 2018 | 3.760 | 3.940 | 3.760 | 3.870 | 906,842 | +0.11(+2.93%) |
Mar 27, 2018 | 3.760 | 3.810 | 3.690 | 3.760 | 649,166 | -0.02(-0.53%) |
Mar 26, 2018 | 3.650 | 3.790 | 3.620 | 3.780 | 469,496 | +0.14(+3.85%) |
Mar 23, 2018 | 3.730 | 3.740 | 3.630 | 3.640 | 620,799 | -0.10(-2.67%) |
Mar 22, 2018 | 3.660 | 3.780 | 3.630 | 3.740 | 715,736 | +0.05(+1.36%) |
Mar 21, 2018 | 3.690 | 3.750 | 3.650 | 3.690 | 530,377 | +0.01(+0.27%) |
Mar 20, 2018 | 3.810 | 3.870 | 3.630 | 3.680 | 460,394 | -0.14(-3.66%) |
Mar 19, 2018 | 3.670 | 3.870 | 3.620 | 3.820 | 1,006,247 | +0.15(+4.09%) |
Mar 16, 2018 | 3.660 | 3.760 | 3.640 | 3.670 | 4,024,262 | +0.00(+0.00%) |
Mar 15, 2018 | 3.800 | 3.800 | 3.650 | 3.670 | 905,760 | -0.14(-3.67%) |
Mar 14, 2018 | 3.880 | 3.920 | 3.790 | 3.810 | 709,028 | -0.05(-1.30%) |
Mar 13, 2018 | 3.960 | 3.990 | 3.860 | 3.860 | 598,818 | -0.10(-2.53%) |
Mar 12, 2018 | 4.010 | 4.040 | 3.895 | 3.960 | 1,003,840 | -0.06(-1.49%) |
Mar 09, 2018 | 4.030 | 4.030 | 3.910 | 4.020 | 512,626 | +0.00(+0.00%) |
Mar 08, 2018 | 4.010 | 4.060 | 3.970 | 4.020 | 518,433 | +0.01(+0.25%) |
Mar 07, 2018 | 4.040 | 3.960 | 4.010 | 368,231 | +0.01(+0.25%) | |
Mar 06, 2018 | 3.970 | 4.020 | 3.915 | 4.000 | 409,388 | +0.01(+0.25%) |
Mar 05, 2018 | 3.990 | 4.045 | 3.910 | 3.990 | 465,659 | +0.00(+0.00%) |
Mar 02, 2018 | 4.010 | 4.040 | 3.950 | 3.990 | 405,179 | -0.05(-1.24%) |