Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 3.570 | 3.570 | 3.500 | 3.530 | 546,541 | -0.04(-1.12%) |
May 30, 2018 | 3.490 | 3.585 | 3.490 | 3.570 | 1,513,063 | +0.08(+2.29%) |
May 29, 2018 | 3.470 | 3.565 | 3.470 | 3.490 | 630,479 | +0.02(+0.58%) |
May 28, 2018 | 3.540 | 3.545 | 3.470 | 3.470 | 156,004 | -0.05(-1.42%) |
May 25, 2018 | 3.600 | 3.620 | 3.520 | 3.520 | 391,840 | -0.07(-1.95%) |
May 24, 2018 | 3.540 | 3.630 | 3.500 | 3.590 | 972,084 | +0.10(+2.87%) |
May 23, 2018 | 3.480 | 3.550 | 3.480 | 3.490 | 412,260 | +0.01(+0.29%) |
May 22, 2018 | 3.620 | 3.660 | 3.470 | 3.480 | 1,257,458 | -0.14(-3.87%) |
May 18, 2018 | 3.620 | 3.620 | 3.620 | 0 | +0.05(+1.40%) | |
May 17, 2018 | 3.570 | 3.600 | 3.515 | 3.570 | 336,774 | +0.00(+0.00%) |
May 16, 2018 | 3.530 | 3.620 | 3.530 | 3.570 | 777,996 | +0.02(+0.56%) |
May 15, 2018 | 3.590 | 3.640 | 3.550 | 3.550 | 1,698,475 | -0.17(-4.57%) |
May 14, 2018 | 3.770 | 3.790 | 3.680 | 3.720 | 759,084 | -0.06(-1.59%) |
May 11, 2018 | 3.810 | 3.830 | 3.770 | 3.780 | 630,474 | +0.01(+0.27%) |
May 10, 2018 | 3.820 | 3.850 | 3.725 | 3.770 | 541,119 | -0.01(-0.26%) |
May 09, 2018 | 3.770 | 3.890 | 3.730 | 3.780 | 1,284,267 | -0.17(-4.30%) |
May 08, 2018 | 3.900 | 4.040 | 3.890 | 3.950 | 558,562 | -0.02(-0.50%) |
May 07, 2018 | 3.970 | 4.010 | 3.940 | 3.970 | 316,327 | -0.02(-0.50%) |
May 04, 2018 | 3.960 | 4.000 | 3.920 | 3.990 | 450,154 | +0.03(+0.76%) |
May 03, 2018 | 4.020 | 4.020 | 3.920 | 3.960 | 1,355,751 | +0.00(+0.00%) |
May 02, 2018 | 3.970 | 4.050 | 3.920 | 3.960 | 553,870 | +0.01(+0.25%) |
May 01, 2018 | 3.890 | 3.990 | 3.855 | 3.950 | 624,286 | -0.03(-0.75%) |
Apr 30, 2018 | 4.050 | 4.050 | 3.940 | 3.980 | 1,149,877 | -0.09(-2.21%) |
Apr 27, 2018 | 4.000 | 4.140 | 4.000 | 4.070 | 711,214 | +0.07(+1.75%) |
Apr 26, 2018 | 3.910 | 4.030 | 3.880 | 4.000 | 608,236 | +0.10(+2.56%) |
Apr 25, 2018 | 3.890 | 4.000 | 3.850 | 3.900 | 420,173 | -0.04(-1.02%) |
Apr 24, 2018 | 3.820 | 3.965 | 3.820 | 3.940 | 677,633 | +0.13(+3.41%) |
Apr 23, 2018 | 3.760 | 3.830 | 3.720 | 3.810 | 705,743 | +0.00(+0.00%) |
Apr 20, 2018 | 3.800 | 3.840 | 3.770 | 3.810 | 385,469 | -0.03(-0.78%) |
Apr 19, 2018 | 3.830 | 3.870 | 3.800 | 3.840 | 613,715 | +0.02(+0.52%) |
Apr 18, 2018 | 3.870 | 3.940 | 3.800 | 3.820 | 959,865 | -0.02(-0.52%) |
Apr 17, 2018 | 3.810 | 3.870 | 3.790 | 3.840 | 344,457 | +0.01(+0.26%) |
Apr 16, 2018 | 3.860 | 3.890 | 3.800 | 3.830 | 432,005 | -0.02(-0.52%) |
Apr 13, 2018 | 3.820 | 3.880 | 3.780 | 3.850 | 891,108 | +0.05(+1.32%) |
Apr 12, 2018 | 3.770 | 3.830 | 3.720 | 3.800 | 885,476 | +0.01(+0.26%) |
Apr 11, 2018 | 3.710 | 3.800 | 3.620 | 3.790 | 1,208,025 | +0.12(+3.27%) |
Apr 10, 2018 | 3.710 | 3.710 | 3.640 | 3.670 | 450,750 | -0.04(-1.08%) |
Apr 09, 2018 | 3.600 | 3.720 | 3.570 | 3.710 | 644,685 | +0.10(+2.77%) |
Apr 06, 2018 | 3.650 | 3.650 | 3.580 | 3.610 | 459,240 | +0.00(+0.00%) |
Apr 05, 2018 | 3.530 | 3.625 | 3.500 | 3.610 | 777,928 | +0.05(+1.40%) |
Apr 04, 2018 | 3.660 | 3.660 | 3.540 | 3.560 | 335,835 | -0.05(-1.39%) |
Apr 03, 2018 | 3.690 | 3.690 | 3.570 | 3.610 | 835,136 | -0.11(-2.96%) |
Apr 02, 2018 | 3.740 | 3.800 | 3.700 | 3.720 | 619,363 | +0.01(+0.27%) |
Mar 29, 2018 | 3.710 | 3.710 | 3.710 | 0 | +0.07(+1.92%) | |
Mar 28, 2018 | 3.680 | 3.690 | 3.610 | 3.640 | 307,130 | -0.07(-1.89%) |
Mar 27, 2018 | 3.660 | 3.760 | 3.640 | 3.710 | 1,759,019 | +0.00(+0.00%) |
Mar 26, 2018 | 3.740 | 3.820 | 3.680 | 3.710 | 1,049,997 | -0.01(-0.27%) |
Mar 23, 2018 | 3.610 | 3.725 | 3.590 | 3.720 | 1,497,980 | +0.19(+5.38%) |
Mar 22, 2018 | 3.450 | 3.640 | 3.450 | 3.530 | 1,291,389 | +0.06(+1.73%) |
Mar 21, 2018 | 3.460 | 3.480 | 3.390 | 3.470 | 683,725 | +0.05(+1.46%) |
Mar 20, 2018 | 3.430 | 3.490 | 3.400 | 3.420 | 992,806 | -0.04(-1.16%) |
Mar 19, 2018 | 3.450 | 3.495 | 3.400 | 3.460 | 844,513 | +0.02(+0.58%) |
Mar 16, 2018 | 3.480 | 3.520 | 3.430 | 3.440 | 3,825,753 | -0.05(-1.43%) |
Mar 15, 2018 | 3.490 | 3.520 | 3.460 | 3.490 | 434,563 | -0.02(-0.57%) |
Mar 14, 2018 | 3.500 | 3.520 | 3.470 | 3.510 | 1,140,794 | +0.04(+1.15%) |
Mar 13, 2018 | 3.420 | 3.500 | 3.390 | 3.470 | 587,121 | +0.06(+1.76%) |
Mar 12, 2018 | 3.310 | 3.430 | 3.310 | 3.410 | 509,449 | +0.07(+2.10%) |
Mar 09, 2018 | 3.340 | 3.440 | 3.320 | 3.340 | 998,061 | -0.02(-0.60%) |
Mar 08, 2018 | 3.420 | 3.420 | 3.310 | 3.360 | 583,436 | -0.02(-0.59%) |
Mar 07, 2018 | 3.370 | 3.380 | 738,100 | -0.15(-4.25%) | ||
Mar 06, 2018 | 3.590 | 3.610 | 3.490 | 3.530 | 1,002,676 | -0.02(-0.56%) |
Mar 05, 2018 | 3.490 | 3.580 | 3.470 | 3.550 | 403,357 | +0.05(+1.43%) |
Mar 02, 2018 | 3.520 | 3.590 | 3.480 | 3.500 | 1,452,885 | -0.02(-0.57%) |