Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 5.400 | 7.010 | 5.000 | 5.160 | 3,351,348 | +0.07(+1.38%) |
May 30, 2018 | 4.190 | 5.200 | 4.180 | 5.090 | 1,694,510 | +0.99(+24.15%) |
May 29, 2018 | 3.920 | 4.100 | 3.900 | 4.100 | 301,176 | +0.19(+4.86%) |
May 25, 2018 | 3.910 | 3.910 | 3.910 | 0 | +0.23(+6.32%) | |
May 24, 2018 | 3.490 | 3.750 | 3.331 | 3.678 | 138,970 | +0.30(+8.81%) |
May 23, 2018 | 3.500 | 3.500 | 3.350 | 3.380 | 34,176 | -0.06(-1.74%) |
May 22, 2018 | 3.680 | 3.730 | 3.430 | 3.440 | 76,943 | -0.20(-5.49%) |
May 21, 2018 | 3.700 | 3.840 | 3.630 | 3.640 | 192,897 | -0.05(-1.36%) |
May 18, 2018 | 3.490 | 3.959 | 3.490 | 3.690 | 198,457 | +0.21(+6.04%) |
May 17, 2018 | 3.320 | 3.850 | 3.287 | 3.480 | 310,411 | +0.22(+6.75%) |
May 16, 2018 | 3.030 | 3.400 | 2.990 | 3.260 | 153,214 | +0.23(+7.73%) |
May 15, 2018 | 3.050 | 3.050 | 2.971 | 3.026 | 70,342 | +0.03(+0.87%) |
May 14, 2018 | 3.000 | 3.040 | 2.915 | 3.000 | 42,349 | +0.12(+4.17%) |
May 11, 2018 | 2.890 | 2.980 | 2.820 | 2.880 | 36,127 | -0.03(-1.03%) |
May 10, 2018 | 2.905 | 3.090 | 2.840 | 2.910 | 76,819 | -0.07(-2.35%) |
May 09, 2018 | 2.950 | 3.150 | 2.890 | 2.980 | 44,539 | +0.05(+1.71%) |
May 08, 2018 | 2.860 | 3.000 | 2.795 | 2.930 | 22,222 | +0.07(+2.45%) |
May 07, 2018 | 2.860 | 2.990 | 2.849 | 2.860 | 12,739 | -0.05(-1.72%) |
May 04, 2018 | 2.920 | 3.020 | 2.840 | 2.910 | 20,794 | +0.01(+0.34%) |
May 03, 2018 | 2.980 | 3.050 | 2.900 | 2.900 | 10,313 | -0.02(-0.81%) |
May 02, 2018 | 3.010 | 3.050 | 2.830 | 2.924 | 20,965 | -0.07(-2.22%) |
May 01, 2018 | 2.770 | 3.084 | 2.760 | 2.990 | 66,069 | +0.34(+12.83%) |
Apr 30, 2018 | 2.650 | 2.900 | 2.650 | 2.650 | 52,103 | -0.05(-1.85%) |
Apr 27, 2018 | 2.750 | 2.810 | 2.680 | 2.700 | 14,556 | -0.01(-0.37%) |
Apr 26, 2018 | 2.790 | 2.790 | 2.710 | 2.710 | 10,704 | -0.07(-2.52%) |
Apr 25, 2018 | 2.750 | 2.840 | 2.750 | 2.780 | 15,877 | -0.01(-0.36%) |
Apr 24, 2018 | 2.900 | 3.000 | 2.663 | 2.790 | 55,592 | -0.12(-4.12%) |
Apr 23, 2018 | 2.960 | 3.100 | 2.580 | 2.910 | 120,206 | +0.00(+0.00%) |
Apr 20, 2018 | 3.000 | 3.042 | 2.770 | 2.910 | 75,337 | -0.10(-3.32%) |
Apr 19, 2018 | 3.050 | 3.276 | 3.010 | 3.010 | 25,934 | -0.10(-3.22%) |
Apr 18, 2018 | 3.350 | 3.390 | 3.110 | 3.110 | 68,353 | -0.27(-7.99%) |
Apr 17, 2018 | 3.440 | 3.440 | 3.290 | 3.380 | 18,719 | +0.00(+0.00%) |
Apr 16, 2018 | 3.510 | 3.510 | 3.310 | 3.380 | 20,771 | -0.07(-2.03%) |
Apr 13, 2018 | 3.400 | 3.570 | 3.300 | 3.450 | 82,179 | +0.15(+4.55%) |
Apr 12, 2018 | 3.450 | 3.500 | 3.290 | 3.300 | 23,490 | -0.06(-1.79%) |
Apr 11, 2018 | 3.390 | 3.390 | 3.321 | 3.360 | 3,559 | -0.02(-0.59%) |
Apr 10, 2018 | 3.340 | 3.387 | 3.311 | 3.380 | 12,887 | -0.01(-0.29%) |
Apr 09, 2018 | 3.400 | 3.430 | 3.300 | 3.390 | 31,895 | +0.06(+1.80%) |
Apr 06, 2018 | 3.580 | 3.580 | 3.300 | 3.330 | 32,785 | -0.31(-8.49%) |
Apr 05, 2018 | 3.627 | 3.646 | 3.480 | 3.639 | 29,334 | +0.03(+0.80%) |
Apr 04, 2018 | 3.463 | 3.650 | 3.450 | 3.610 | 29,023 | +0.20(+5.87%) |
Apr 03, 2018 | 3.450 | 3.500 | 3.410 | 3.410 | 39,451 | -0.01(-0.29%) |
Apr 02, 2018 | 3.340 | 3.420 | 3.300 | 3.420 | 25,543 | +0.04(+1.18%) |
Mar 29, 2018 | 3.380 | 3.380 | 3.380 | 0 | +0.06(+1.81%) | |
Mar 28, 2018 | 3.330 | 3.450 | 3.310 | 3.320 | 17,922 | -0.05(-1.48%) |
Mar 27, 2018 | 3.630 | 3.630 | 3.350 | 3.370 | 22,667 | -0.29(-7.92%) |
Mar 26, 2018 | 3.540 | 3.660 | 3.378 | 3.660 | 19,843 | +0.21(+6.09%) |
Mar 23, 2018 | 3.500 | 3.572 | 3.435 | 3.450 | 37,392 | -0.06(-1.71%) |
Mar 22, 2018 | 3.650 | 3.650 | 3.470 | 3.510 | 15,913 | -0.03(-0.85%) |
Mar 21, 2018 | 3.570 | 3.600 | 3.421 | 3.540 | 18,753 | +0.01(+0.28%) |
Mar 20, 2018 | 3.580 | 3.580 | 3.490 | 3.530 | 19,514 | -0.02(-0.56%) |
Mar 19, 2018 | 3.630 | 3.630 | 3.410 | 3.550 | 40,047 | -0.10(-2.74%) |
Mar 16, 2018 | 3.670 | 3.889 | 3.567 | 3.650 | 62,764 | -0.02(-0.54%) |
Mar 15, 2018 | 3.940 | 3.990 | 3.600 | 3.670 | 446,602 | +0.25(+7.31%) |
Mar 14, 2018 | 3.480 | 3.518 | 3.414 | 3.420 | 20,552 | -0.07(-2.01%) |
Mar 13, 2018 | 3.600 | 3.630 | 3.327 | 3.490 | 8,009 | -0.10(-2.79%) |
Mar 12, 2018 | 3.610 | 3.610 | 3.374 | 3.590 | 24,959 | +0.05(+1.41%) |
Mar 09, 2018 | 3.451 | 3.589 | 3.451 | 3.540 | 19,995 | +0.05(+1.43%) |
Mar 08, 2018 | 3.460 | 3.510 | 3.360 | 3.490 | 25,640 | +0.07(+2.05%) |
Mar 07, 2018 | 3.380 | 3.690 | 3.300 | 3.420 | 37,133 | +0.14(+4.27%) |
Mar 06, 2018 | 3.280 | 3.409 | 3.130 | 3.280 | 43,845 | +0.03(+0.92%) |
Mar 05, 2018 | 3.100 | 3.490 | 3.100 | 3.250 | 60,349 | +0.10(+3.17%) |
Mar 02, 2018 | 3.150 | 3.167 | 3.050 | 3.150 | 51,817 | -0.03(-0.94%) |