Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 4.467 | 4.642 | 4.384 | 4.432 | 75,777 | -0.04(-0.78%) |
May 30, 2018 | 4.335 | 4.489 | 4.292 | 4.467 | 51,818 | +0.19(+4.51%) |
May 29, 2018 | 4.204 | 4.445 | 4.204 | 4.274 | 49,356 | -0.03(-0.71%) |
May 25, 2018 | 4.305 | 4.305 | 4.305 | 0 | -0.04(-0.81%) | |
May 24, 2018 | 4.335 | 4.489 | 4.270 | 4.340 | 38,459 | -0.01(-0.20%) |
May 23, 2018 | 4.305 | 4.432 | 4.204 | 4.348 | 42,850 | +0.03(+0.61%) |
May 22, 2018 | 4.598 | 4.598 | 4.318 | 4.322 | 86,626 | -0.15(-3.33%) |
May 21, 2018 | 4.335 | 4.588 | 4.292 | 4.471 | 157,675 | +0.17(+3.97%) |
May 18, 2018 | 4.121 | 4.379 | 4.116 | 4.300 | 159,421 | +0.19(+4.58%) |
May 17, 2018 | 4.007 | 4.160 | 3.996 | 4.112 | 133,135 | +0.11(+2.88%) |
May 16, 2018 | 3.845 | 4.011 | 3.845 | 3.997 | 135,618 | +0.15(+3.96%) |
May 15, 2018 | 3.854 | 3.911 | 3.811 | 3.845 | 19,067 | +0.00(+0.11%) |
May 14, 2018 | 3.876 | 3.913 | 3.823 | 3.841 | 33,406 | -0.03(-0.69%) |
May 11, 2018 | 3.832 | 3.937 | 3.832 | 3.867 | 33,017 | +0.07(+1.97%) |
May 10, 2018 | 3.753 | 3.885 | 3.731 | 3.792 | 59,125 | -0.08(-2.04%) |
May 09, 2018 | 3.946 | 3.985 | 3.802 | 3.871 | 97,199 | -0.06(-1.50%) |
May 08, 2018 | 3.854 | 3.930 | 3.698 | 3.930 | 68,433 | +0.09(+2.45%) |
May 07, 2018 | 4.003 | 4.051 | 3.836 | 3.836 | 75,679 | +0.01(+0.23%) |
May 04, 2018 | 3.786 | 3.871 | 3.775 | 3.827 | 23,289 | +0.05(+1.27%) |
May 03, 2018 | 3.832 | 3.862 | 3.757 | 3.779 | 78,985 | -0.06(-1.48%) |
May 02, 2018 | 3.808 | 3.905 | 3.808 | 3.836 | 29,218 | -0.01(-0.39%) |
May 01, 2018 | 3.858 | 3.884 | 3.787 | 3.851 | 58,739 | +0.05(+1.20%) |
Apr 30, 2018 | 3.792 | 3.963 | 3.792 | 3.805 | 28,048 | -0.02(-0.46%) |
Apr 27, 2018 | 3.985 | 3.985 | 3.749 | 3.823 | 48,304 | -0.16(-3.96%) |
Apr 26, 2018 | 3.954 | 4.055 | 3.870 | 3.981 | 163,244 | +0.12(+3.06%) |
Apr 25, 2018 | 3.766 | 3.889 | 3.649 | 3.862 | 93,486 | +0.14(+3.76%) |
Apr 24, 2018 | 3.823 | 3.823 | 3.600 | 3.722 | 31,844 | -0.08(-2.07%) |
Apr 23, 2018 | 3.613 | 3.832 | 3.613 | 3.801 | 44,533 | +0.21(+5.72%) |
Apr 20, 2018 | 3.556 | 3.604 | 3.481 | 3.595 | 141,813 | +0.04(+1.23%) |
Apr 19, 2018 | 3.766 | 3.766 | 3.551 | 3.551 | 41,453 | -0.17(-4.59%) |
Apr 18, 2018 | 3.705 | 3.854 | 3.630 | 3.722 | 120,535 | -0.06(-1.66%) |
Apr 17, 2018 | 3.534 | 3.810 | 3.534 | 3.785 | 168,996 | +0.23(+6.45%) |
Apr 16, 2018 | 3.810 | 3.810 | 3.534 | 3.556 | 88,248 | -0.20(-5.36%) |
Apr 13, 2018 | 3.941 | 3.941 | 3.718 | 3.757 | 56,999 | -0.06(-1.55%) |
Apr 12, 2018 | 3.892 | 3.892 | 3.713 | 3.816 | 168,792 | -0.01(-0.33%) |
Apr 11, 2018 | 3.884 | 3.972 | 3.821 | 3.829 | 139,161 | -0.05(-1.19%) |
Apr 10, 2018 | 3.951 | 4.094 | 3.821 | 3.875 | 131,664 | -0.03(-0.86%) |
Apr 09, 2018 | 3.980 | 4.093 | 3.850 | 3.909 | 138,169 | -0.07(-1.80%) |
Apr 06, 2018 | 3.699 | 3.997 | 3.699 | 3.980 | 260,514 | +0.42(+11.81%) |
Apr 05, 2018 | 3.623 | 3.650 | 3.489 | 3.560 | 38,419 | -0.09(-2.53%) |
Apr 04, 2018 | 3.560 | 3.690 | 3.460 | 3.652 | 50,836 | +0.17(+4.82%) |
Apr 03, 2018 | 3.502 | 3.538 | 3.399 | 3.484 | 61,092 | +0.02(+0.48%) |
Apr 02, 2018 | 3.270 | 3.468 | 3.270 | 3.468 | 76,286 | +0.16(+4.96%) |
Mar 29, 2018 | 3.304 | 3.304 | 3.304 | 0 | +0.04(+1.16%) | |
Mar 28, 2018 | 3.334 | 3.341 | 3.241 | 3.266 | 16,371 | -0.04(-1.27%) |
Mar 27, 2018 | 3.384 | 3.384 | 3.308 | 3.308 | 19,376 | +0.00(+0.00%) |
Mar 26, 2018 | 3.304 | 3.466 | 3.294 | 3.308 | 94,615 | +0.01(+0.38%) |
Mar 23, 2018 | 3.220 | 3.324 | 3.220 | 3.295 | 33,675 | +0.06(+1.82%) |
Mar 22, 2018 | 3.236 | 3.312 | 3.220 | 3.236 | 29,575 | -0.04(-1.28%) |
Mar 21, 2018 | 3.250 | 3.320 | 3.250 | 3.278 | 94,908 | +0.03(+0.78%) |
Mar 20, 2018 | 3.245 | 3.292 | 3.226 | 3.253 | 23,656 | +0.04(+1.18%) |
Mar 19, 2018 | 3.220 | 3.260 | 3.203 | 3.215 | 54,457 | -0.09(-2.67%) |
Mar 16, 2018 | 3.262 | 3.333 | 3.226 | 3.304 | 18,664 | +0.05(+1.48%) |
Mar 15, 2018 | 3.220 | 3.312 | 3.184 | 3.256 | 23,908 | +0.02(+0.72%) |
Mar 14, 2018 | 3.270 | 3.270 | 3.199 | 3.232 | 8,638 | -0.05(-1.41%) |
Mar 13, 2018 | 3.310 | 3.315 | 3.228 | 3.278 | 31,598 | -0.04(-1.26%) |
Mar 12, 2018 | 3.257 | 3.320 | 3.257 | 3.320 | 11,865 | +0.06(+1.80%) |
Mar 09, 2018 | 3.190 | 3.337 | 3.190 | 3.262 | 12,338 | +0.10(+3.19%) |
Mar 08, 2018 | 3.249 | 3.291 | 3.161 | 3.161 | 33,132 | -0.12(-3.62%) |
Mar 07, 2018 | 3.320 | 3.354 | 3.257 | 3.279 | 9,443 | +0.00(+0.03%) |
Mar 06, 2018 | 3.350 | 3.358 | 3.262 | 3.278 | 48,854 | -0.06(-1.89%) |
Mar 05, 2018 | 3.236 | 3.341 | 3.236 | 3.341 | 20,225 | +0.06(+1.92%) |
Mar 02, 2018 | 3.190 | 3.278 | 3.161 | 3.278 | 14,084 | +0.11(+3.59%) |