Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2018 | 3.430 | 3.430 | 3.430 | 0 | -0.04(-1.15%) | |
May 16, 2018 | 3.480 | 3.490 | 3.400 | 3.470 | 81,379 | -0.01(-0.29%) |
May 15, 2018 | 3.520 | 3.540 | 3.460 | 3.480 | 29,890 | -0.06(-1.69%) |
May 14, 2018 | 3.540 | 3.570 | 3.460 | 3.540 | 93,466 | +0.02(+0.43%) |
May 11, 2018 | 3.470 | 3.580 | 3.430 | 3.525 | 50,191 | +0.08(+2.47%) |
May 10, 2018 | 3.400 | 3.550 | 3.387 | 3.440 | 120,898 | +0.05(+1.47%) |
May 09, 2018 | 3.330 | 3.430 | 3.310 | 3.390 | 55,670 | +0.08(+2.42%) |
May 08, 2018 | 3.450 | 3.510 | 3.270 | 3.310 | 45,332 | -0.14(-4.06%) |
May 07, 2018 | 3.460 | 3.530 | 3.420 | 3.450 | 121,935 | +0.12(+3.60%) |
May 04, 2018 | 3.500 | 3.600 | 3.220 | 3.330 | 167,369 | -0.12(-3.48%) |
May 03, 2018 | 3.520 | 3.660 | 3.440 | 3.450 | 76,084 | -0.09(-2.54%) |
May 02, 2018 | 3.270 | 3.550 | 3.260 | 3.540 | 132,734 | +0.28(+8.59%) |
May 01, 2018 | 3.310 | 3.370 | 3.220 | 3.260 | 47,146 | -0.07(-2.10%) |
Apr 30, 2018 | 3.360 | 3.400 | 3.210 | 3.330 | 122,734 | -0.03(-0.89%) |
Apr 27, 2018 | 3.500 | 3.550 | 3.290 | 3.360 | 152,030 | -0.12(-3.45%) |
Apr 26, 2018 | 3.570 | 3.570 | 3.450 | 3.480 | 80,384 | -0.03(-0.85%) |
Apr 25, 2018 | 3.550 | 3.590 | 3.390 | 3.510 | 208,578 | -0.03(-0.85%) |
Apr 24, 2018 | 3.570 | 3.600 | 3.450 | 3.540 | 160,928 | -0.04(-1.12%) |
Apr 23, 2018 | 3.550 | 3.610 | 3.520 | 3.580 | 96,346 | +0.05(+1.42%) |
Apr 20, 2018 | 3.510 | 3.610 | 3.510 | 3.530 | 46,722 | -0.02(-0.56%) |
Apr 19, 2018 | 3.470 | 3.600 | 3.440 | 3.550 | 241,142 | +0.07(+2.01%) |
Apr 18, 2018 | 3.550 | 3.605 | 3.370 | 3.480 | 220,742 | -0.08(-2.25%) |
Apr 17, 2018 | 3.650 | 3.720 | 3.473 | 3.560 | 236,515 | -0.14(-3.78%) |
Apr 16, 2018 | 3.460 | 3.740 | 3.450 | 3.700 | 253,401 | +0.24(+6.94%) |
Apr 13, 2018 | 3.300 | 3.490 | 3.283 | 3.460 | 185,183 | +0.19(+5.81%) |
Apr 12, 2018 | 3.190 | 3.300 | 2.970 | 3.270 | 106,025 | +0.09(+2.83%) |
Apr 11, 2018 | 3.150 | 3.190 | 3.150 | 3.180 | 12,164 | +0.00(+0.00%) |
Apr 10, 2018 | 3.080 | 3.250 | 3.080 | 3.180 | 58,504 | +0.08(+2.58%) |
Apr 09, 2018 | 3.060 | 3.100 | 2.880 | 3.100 | 139,620 | +0.00(+0.00%) |
Apr 06, 2018 | 3.030 | 3.110 | 3.030 | 3.100 | 125,848 | +0.10(+3.33%) |
Apr 05, 2018 | 2.950 | 3.050 | 2.950 | 3.000 | 78,733 | +0.00(+0.00%) |
Apr 04, 2018 | 3.020 | 3.090 | 3.000 | 3.000 | 32,782 | +0.00(+0.00%) |
Apr 03, 2018 | 3.000 | 3.010 | 2.870 | 3.000 | 59,941 | +0.05(+1.69%) |
Apr 02, 2018 | 2.960 | 3.010 | 2.860 | 2.950 | 68,387 | -0.09(-2.96%) |
Mar 29, 2018 | 3.040 | 3.040 | 3.040 | 0 | +0.01(+0.33%) | |
Mar 28, 2018 | 2.950 | 3.040 | 2.867 | 3.030 | 187,612 | +0.14(+4.84%) |
Mar 27, 2018 | 2.690 | 2.890 | 2.641 | 2.890 | 174,087 | +0.21(+7.84%) |
Mar 26, 2018 | 2.460 | 2.690 | 2.450 | 2.680 | 81,043 | +0.17(+6.77%) |
Mar 23, 2018 | 2.380 | 2.550 | 2.380 | 2.510 | 54,940 | +0.17(+7.26%) |
Mar 22, 2018 | 2.420 | 2.460 | 2.300 | 2.340 | 42,080 | -0.08(-3.31%) |
Mar 21, 2018 | 2.394 | 2.510 | 2.370 | 2.420 | 22,279 | +0.07(+2.98%) |
Mar 20, 2018 | 2.380 | 2.420 | 2.250 | 2.350 | 124,154 | -0.07(-2.89%) |
Mar 19, 2018 | 2.480 | 2.480 | 2.360 | 2.420 | 45,231 | -0.06(-2.42%) |
Mar 16, 2018 | 2.520 | 2.520 | 2.421 | 2.480 | 42,209 | -0.03(-1.20%) |
Mar 15, 2018 | 2.530 | 2.620 | 2.455 | 2.510 | 93,091 | +0.02(+0.80%) |
Mar 14, 2018 | 2.480 | 2.500 | 2.430 | 2.490 | 18,072 | +0.02(+0.81%) |
Mar 13, 2018 | 2.520 | 2.570 | 2.460 | 2.470 | 72,658 | -0.04(-1.59%) |
Mar 12, 2018 | 2.410 | 2.580 | 2.410 | 2.510 | 243,854 | +0.07(+2.87%) |
Mar 09, 2018 | 2.480 | 2.540 | 2.420 | 2.440 | 20,797 | -0.01(-0.41%) |
Mar 08, 2018 | 2.500 | 2.540 | 2.440 | 2.450 | 24,492 | +0.00(+0.00%) |
Mar 07, 2018 | 2.490 | 2.500 | 2.420 | 2.450 | 31,345 | +0.00(+0.00%) |
Mar 06, 2018 | 2.460 | 2.480 | 2.270 | 2.450 | 71,669 | -0.01(-0.41%) |
Mar 05, 2018 | 2.290 | 2.550 | 2.290 | 2.460 | 210,482 | +0.17(+7.42%) |
Mar 02, 2018 | 2.370 | 2.370 | 2.250 | 2.290 | 117,123 | -0.10(-4.18%) |