Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 3.290 | 3.470 | 3.220 | 3.450 | 167,942 | +0.16(+4.86%) |
May 30, 2018 | 3.430 | 3.480 | 3.270 | 3.290 | 153,164 | -0.10(-2.95%) |
May 29, 2018 | 3.430 | 3.600 | 3.370 | 3.390 | 238,843 | -0.06(-1.74%) |
May 25, 2018 | 3.450 | 3.450 | 3.450 | 0 | +0.32(+10.22%) | |
May 24, 2018 | 3.250 | 3.270 | 3.020 | 3.130 | 209,780 | -0.13(-3.99%) |
May 23, 2018 | 3.260 | 3.365 | 3.230 | 3.260 | 93,423 | +0.00(+0.00%) |
May 22, 2018 | 3.500 | 3.520 | 3.250 | 3.260 | 255,617 | -0.26(-7.39%) |
May 21, 2018 | 3.630 | 3.660 | 3.320 | 3.520 | 239,561 | -0.09(-2.49%) |
May 18, 2018 | 3.690 | 3.690 | 3.600 | 3.610 | 97,182 | -0.05(-1.37%) |
May 17, 2018 | 3.650 | 3.710 | 3.630 | 3.660 | 95,500 | +0.02(+0.55%) |
May 16, 2018 | 3.580 | 3.720 | 3.520 | 3.640 | 113,837 | +0.06(+1.68%) |
May 15, 2018 | 3.630 | 3.650 | 3.500 | 3.580 | 127,206 | -0.04(-1.10%) |
May 14, 2018 | 3.540 | 3.690 | 3.530 | 3.620 | 157,697 | +0.09(+2.55%) |
May 11, 2018 | 3.720 | 3.840 | 3.500 | 3.530 | 128,718 | -0.19(-5.11%) |
May 10, 2018 | 3.760 | 3.880 | 3.610 | 3.720 | 85,285 | -0.05(-1.33%) |
May 09, 2018 | 3.860 | 3.914 | 3.650 | 3.770 | 151,173 | -0.06(-1.57%) |
May 08, 2018 | 3.750 | 3.860 | 3.628 | 3.830 | 309,276 | +0.10(+2.68%) |
May 07, 2018 | 3.630 | 3.750 | 3.570 | 3.730 | 137,151 | +0.08(+2.19%) |
May 04, 2018 | 3.740 | 3.815 | 3.580 | 3.650 | 171,213 | -0.11(-2.93%) |
May 03, 2018 | 3.870 | 3.880 | 3.700 | 3.760 | 118,422 | -0.12(-3.09%) |
May 02, 2018 | 3.940 | 4.050 | 3.860 | 3.880 | 80,059 | -0.06(-1.52%) |
May 01, 2018 | 4.010 | 4.010 | 3.870 | 3.940 | 38,855 | -0.06(-1.50%) |
Apr 30, 2018 | 4.210 | 4.280 | 4.000 | 4.000 | 110,382 | -0.19(-4.53%) |
Apr 27, 2018 | 4.130 | 4.240 | 4.070 | 4.190 | 124,564 | +0.07(+1.70%) |
Apr 26, 2018 | 4.190 | 4.240 | 4.100 | 4.120 | 141,905 | -0.05(-1.20%) |
Apr 25, 2018 | 4.380 | 4.530 | 4.040 | 4.170 | 92,908 | -0.23(-5.23%) |
Apr 24, 2018 | 4.250 | 4.490 | 4.170 | 4.400 | 105,965 | +0.17(+4.02%) |
Apr 23, 2018 | 4.200 | 4.360 | 4.150 | 4.230 | 125,135 | +0.03(+0.71%) |
Apr 20, 2018 | 4.270 | 4.310 | 4.130 | 4.200 | 95,028 | -0.10(-2.33%) |
Apr 19, 2018 | 4.240 | 4.360 | 4.240 | 4.300 | 73,229 | -0.06(-1.38%) |
Apr 18, 2018 | 4.380 | 4.490 | 4.320 | 4.360 | 70,203 | -0.01(-0.23%) |
Apr 17, 2018 | 4.380 | 4.480 | 4.250 | 4.370 | 185,859 | +0.02(+0.46%) |
Apr 16, 2018 | 4.410 | 4.460 | 4.260 | 4.350 | 100,685 | -0.05(-1.14%) |
Apr 13, 2018 | 4.780 | 4.810 | 4.350 | 4.400 | 212,051 | -0.41(-8.52%) |
Apr 12, 2018 | 4.640 | 4.980 | 4.570 | 4.810 | 168,757 | +0.24(+5.25%) |
Apr 11, 2018 | 4.710 | 4.770 | 4.410 | 4.570 | 261,508 | -0.17(-3.59%) |
Apr 10, 2018 | 4.890 | 4.930 | 4.610 | 4.740 | 124,068 | -0.09(-1.86%) |
Apr 09, 2018 | 4.940 | 5.020 | 4.810 | 4.830 | 91,741 | +0.01(+0.21%) |
Apr 06, 2018 | 5.050 | 5.120 | 4.760 | 4.820 | 93,457 | -0.26(-5.12%) |
Apr 05, 2018 | 5.140 | 5.220 | 5.016 | 5.080 | 70,083 | -0.02(-0.39%) |
Apr 04, 2018 | 4.820 | 5.150 | 4.770 | 5.100 | 119,201 | +0.24(+4.94%) |
Apr 03, 2018 | 4.680 | 4.930 | 4.580 | 4.860 | 116,216 | +0.20(+4.29%) |
Apr 02, 2018 | 4.550 | 4.760 | 4.440 | 4.660 | 121,524 | +0.11(+2.42%) |
Mar 29, 2018 | 4.550 | 4.550 | 4.550 | 0 | -0.16(-3.40%) | |
Mar 28, 2018 | 4.830 | 4.830 | 4.570 | 4.710 | 115,473 | -0.09(-1.87%) |
Mar 27, 2018 | 4.990 | 4.990 | 4.760 | 4.800 | 138,580 | -0.18(-3.61%) |
Mar 26, 2018 | 4.990 | 5.040 | 4.870 | 4.980 | 151,621 | +0.06(+1.22%) |
Mar 23, 2018 | 5.150 | 5.150 | 4.850 | 4.920 | 159,568 | -0.23(-4.47%) |
Mar 22, 2018 | 5.110 | 5.260 | 5.000 | 5.150 | 135,875 | +0.01(+0.19%) |
Mar 21, 2018 | 5.250 | 5.360 | 5.050 | 5.140 | 236,510 | -0.09(-1.72%) |
Mar 20, 2018 | 5.170 | 5.350 | 5.120 | 5.230 | 198,686 | +0.08(+1.55%) |
Mar 19, 2018 | 5.150 | 5.250 | 4.980 | 5.150 | 234,772 | -0.01(-0.19%) |
Mar 16, 2018 | 4.980 | 5.200 | 4.810 | 5.160 | 304,019 | +0.10(+1.98%) |
Mar 15, 2018 | 5.400 | 5.488 | 4.820 | 5.060 | 301,418 | -0.29(-5.42%) |
Mar 14, 2018 | 5.340 | 5.540 | 5.250 | 5.350 | 351,913 | +0.04(+0.75%) |
Mar 13, 2018 | 4.950 | 5.430 | 4.897 | 5.310 | 492,420 | +0.32(+6.41%) |
Mar 12, 2018 | 4.950 | 5.000 | 4.820 | 4.990 | 147,900 | +0.04(+0.81%) |
Mar 09, 2018 | 4.800 | 5.000 | 4.750 | 4.950 | 237,713 | +0.13(+2.70%) |
Mar 08, 2018 | 4.720 | 4.850 | 4.551 | 4.820 | 197,963 | +0.10(+2.12%) |
Mar 07, 2018 | 4.250 | 4.750 | 4.250 | 4.720 | 338,450 | +0.46(+10.80%) |
Mar 06, 2018 | 4.350 | 4.350 | 4.080 | 4.260 | 138,380 | -0.07(-1.62%) |
Mar 05, 2018 | 4.240 | 4.350 | 4.193 | 4.330 | 116,392 | +0.09(+2.12%) |
Mar 02, 2018 | 4.110 | 4.270 | 4.060 | 4.240 | 224,832 | +0.09(+2.17%) |