Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 3.840 | 3.840 | 3.840 | 56 | +0.05(+1.45%) | |
May 29, 2018 | 3.785 | 3.785 | 3.785 | 0 | +0.04(+1.20%) | |
May 25, 2018 | 3.740 | 3.740 | 3.740 | 0 | -0.05(-1.32%) | |
May 24, 2018 | 3.780 | 3.790 | 3.780 | 3.790 | 200 | -0.02(-0.52%) |
May 23, 2018 | 3.870 | 3.870 | 3.810 | 3.810 | 1,140 | -0.16(-4.03%) |
May 22, 2018 | 3.970 | 3.970 | 3.970 | 3.970 | 1,865 | +0.07(+1.89%) |
May 21, 2018 | 3.896 | 3.896 | 3.896 | 3.896 | 160 | -0.19(-4.74%) |
May 17, 2018 | 4.090 | 4.090 | 4.090 | 0 | -0.24(-5.60%) | |
May 16, 2018 | 4.330 | 4.332 | 4.330 | 4.332 | 700 | +0.06(+1.46%) |
May 15, 2018 | 4.270 | 4.270 | 4.270 | 4.270 | 168 | -0.00(-0.09%) |
May 14, 2018 | 4.320 | 4.320 | 4.270 | 4.274 | 2,452 | -0.10(-2.20%) |
May 11, 2018 | 4.350 | 4.480 | 4.350 | 4.370 | 2,500 | +0.09(+2.10%) |
May 10, 2018 | 4.240 | 4.280 | 4.240 | 4.280 | 600 | +0.07(+1.66%) |
May 09, 2018 | 4.200 | 4.210 | 4.200 | 4.210 | 300 | +0.13(+3.12%) |
May 08, 2018 | 4.110 | 4.130 | 4.082 | 4.082 | 40,454 | -0.00(-0.06%) |
May 03, 2018 | 4.085 | 4.085 | 4.085 | 0 | -0.04(-1.09%) | |
May 02, 2018 | 4.150 | 4.150 | 4.130 | 4.130 | 12,500 | +0.11(+2.74%) |
May 01, 2018 | 4.060 | 4.060 | 4.020 | 4.020 | 1,179 | -0.11(-2.66%) |
Apr 27, 2018 | 4.130 | 4.130 | 4.130 | 0 | -0.27(-6.14%) | |
Apr 24, 2018 | 4.400 | 4.400 | 4.400 | 32 | +0.06(+1.38%) | |
Apr 23, 2018 | 4.240 | 4.340 | 4.240 | 4.340 | 4,384 | +0.21(+4.96%) |
Apr 20, 2018 | 4.155 | 4.155 | 4.070 | 4.135 | 4,340 | +0.09(+2.35%) |
Apr 19, 2018 | 4.040 | 4.060 | 4.040 | 4.040 | 2,016 | +0.04(+1.00%) |
Apr 18, 2018 | 4.000 | 4.000 | 4.000 | 4.000 | 100 | +0.09(+2.20%) |
Apr 17, 2018 | 3.925 | 3.925 | 3.914 | 3.914 | 743 | -0.04(-0.92%) |
Apr 16, 2018 | 3.940 | 3.950 | 3.930 | 3.950 | 47,146 | +0.06(+1.48%) |
Apr 13, 2018 | 3.890 | 3.900 | 3.890 | 3.893 | 8,026 | -0.04(-0.95%) |
Apr 12, 2018 | 3.870 | 3.930 | 3.870 | 3.930 | 5,680 | +0.01(+0.26%) |
Apr 11, 2018 | 3.920 | 3.920 | 3.920 | 3.920 | 800 | +0.15(+3.98%) |
Apr 10, 2018 | 3.740 | 3.770 | 3.730 | 3.770 | 1,301 | +0.16(+4.43%) |
Apr 09, 2018 | 3.590 | 3.610 | 3.590 | 3.610 | 700 | -0.06(-1.77%) |
Apr 05, 2018 | 3.675 | 3.675 | 3.675 | 0 | +0.07(+2.08%) | |
Apr 04, 2018 | 3.554 | 3.600 | 3.554 | 3.600 | 5,219 | -0.04(-1.00%) |
Apr 03, 2018 | 3.570 | 3.636 | 3.570 | 3.636 | 1,440 | +0.14(+3.89%) |
Apr 02, 2018 | 3.450 | 3.500 | 3.450 | 3.500 | 1,000 | -0.01(-0.28%) |
Mar 29, 2018 | 3.510 | 3.510 | 3.510 | 0 | -0.01(-0.28%) | |
Mar 28, 2018 | 3.530 | 3.540 | 3.520 | 3.520 | 6,097 | -0.07(-1.95%) |
Mar 27, 2018 | 3.600 | 3.600 | 3.580 | 3.590 | 7,966 | -0.16(-4.27%) |
Mar 26, 2018 | 3.660 | 3.750 | 3.660 | 3.750 | 16,131 | +0.23(+6.53%) |
Mar 23, 2018 | 3.560 | 3.560 | 3.520 | 3.520 | 4,788 | -0.05(-1.40%) |
Mar 22, 2018 | 3.580 | 3.580 | 3.560 | 3.570 | 8,120 | +0.05(+1.42%) |
Mar 21, 2018 | 3.500 | 3.520 | 3.500 | 3.520 | 5,869 | +0.11(+3.30%) |
Mar 20, 2018 | 3.400 | 3.410 | 3.400 | 3.408 | 667 | +0.03(+0.81%) |
Mar 19, 2018 | 3.410 | 3.410 | 3.380 | 3.380 | 6,654 | +0.02(+0.60%) |
Mar 16, 2018 | 3.337 | 3.360 | 3.330 | 3.360 | 3,414 | +0.06(+1.82%) |
Mar 15, 2018 | 3.290 | 3.300 | 3.290 | 3.300 | 697 | +0.03(+0.92%) |
Mar 14, 2018 | 3.320 | 3.320 | 3.260 | 3.270 | 400 | -0.18(-5.22%) |
Mar 13, 2018 | 3.445 | 3.450 | 3.440 | 3.450 | 2,609 | +0.02(+0.58%) |
Mar 12, 2018 | 3.400 | 3.430 | 3.400 | 3.430 | 1,958 | +0.10(+3.00%) |
Mar 09, 2018 | 3.320 | 3.340 | 3.320 | 3.330 | 17,821 | +0.10(+3.10%) |
Mar 08, 2018 | 3.230 | 3.230 | 3.223 | 3.230 | 1,980 | +0.06(+1.77%) |
Mar 07, 2018 | 3.160 | 3.190 | 3.160 | 3.174 | 5,926 | +0.01(+0.20%) |
Mar 06, 2018 | 3.212 | 3.212 | 3.158 | 3.167 | 1,412 | +0.19(+6.29%) |
Mar 05, 2018 | 2.960 | 3.070 | 2.960 | 2.980 | 5,742 | -0.05(-1.57%) |
Mar 02, 2018 | 3.010 | 3.027 | 3.010 | 3.027 | 702 | +0.13(+4.40%) |