Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 3.452 | 3.452 | 3.358 | 3.402 | 169,339 | -0.02(-0.64%) |
May 30, 2018 | 3.347 | 3.424 | 3.347 | 3.424 | 82,417 | +0.05(+1.47%) |
May 29, 2018 | 3.314 | 3.412 | 3.314 | 3.374 | 100,911 | +0.05(+1.51%) |
May 25, 2018 | 3.324 | 3.324 | 3.324 | 0 | -0.01(-0.35%) | |
May 24, 2018 | 3.341 | 3.341 | 3.308 | 3.336 | 52,682 | +0.00(+0.00%) |
May 23, 2018 | 3.336 | 3.363 | 3.308 | 3.336 | 93,799 | +0.00(+0.00%) |
May 22, 2018 | 3.336 | 3.369 | 3.336 | 3.336 | 84,432 | -0.02(-0.58%) |
May 21, 2018 | 3.344 | 3.371 | 3.339 | 3.355 | 119,709 | +0.01(+0.24%) |
May 18, 2018 | 3.350 | 3.350 | 3.296 | 3.347 | 104,229 | +0.02(+0.51%) |
May 17, 2018 | 3.328 | 3.344 | 3.296 | 3.330 | 74,525 | +0.00(+0.05%) |
May 16, 2018 | 3.318 | 3.328 | 3.294 | 3.328 | 98,913 | +0.01(+0.25%) |
May 15, 2018 | 3.285 | 3.327 | 3.280 | 3.320 | 61,099 | +0.01(+0.23%) |
May 14, 2018 | 3.291 | 3.334 | 3.285 | 3.312 | 59,004 | +0.04(+1.31%) |
May 11, 2018 | 3.312 | 3.312 | 3.253 | 3.269 | 89,334 | -0.01(-0.33%) |
May 10, 2018 | 3.269 | 3.318 | 3.269 | 3.280 | 29,100 | +0.02(+0.49%) |
May 09, 2018 | 3.323 | 3.323 | 3.222 | 3.264 | 70,247 | -0.04(-1.14%) |
May 08, 2018 | 3.221 | 3.302 | 3.210 | 3.302 | 89,097 | +0.09(+2.67%) |
May 07, 2018 | 3.200 | 3.249 | 3.194 | 3.216 | 120,200 | +0.00(+0.00%) |
May 04, 2018 | 3.173 | 3.225 | 3.170 | 3.216 | 52,817 | +0.02(+0.50%) |
May 03, 2018 | 3.184 | 3.210 | 3.157 | 3.200 | 115,353 | +0.05(+1.70%) |
May 02, 2018 | 3.205 | 3.232 | 3.146 | 3.146 | 107,186 | -0.08(-2.49%) |
May 01, 2018 | 3.221 | 3.237 | 3.141 | 3.226 | 139,213 | +0.00(+0.00%) |
Apr 30, 2018 | 3.243 | 3.269 | 3.216 | 3.226 | 190,140 | -0.06(-1.85%) |
Apr 27, 2018 | 3.269 | 3.291 | 3.248 | 3.287 | 71,807 | +0.04(+1.22%) |
Apr 26, 2018 | 3.259 | 3.264 | 3.243 | 3.248 | 63,237 | +0.00(+0.00%) |
Apr 25, 2018 | 3.307 | 3.307 | 3.248 | 3.248 | 58,280 | -0.04(-1.30%) |
Apr 24, 2018 | 3.296 | 3.296 | 3.272 | 3.291 | 21,503 | +0.03(+0.82%) |
Apr 23, 2018 | 3.280 | 3.280 | 3.253 | 3.264 | 38,161 | +0.01(+0.16%) |
Apr 20, 2018 | 3.285 | 3.291 | 3.243 | 3.259 | 48,969 | -0.01(-0.33%) |
Apr 19, 2018 | 3.275 | 3.291 | 3.263 | 3.269 | 26,929 | -0.01(-0.16%) |
Apr 18, 2018 | 3.302 | 3.302 | 3.253 | 3.275 | 65,812 | +0.01(+0.33%) |
Apr 17, 2018 | 3.296 | 3.296 | 3.264 | 3.264 | 35,431 | +0.00(+0.00%) |
Apr 16, 2018 | 3.259 | 3.290 | 3.259 | 3.264 | 43,183 | +0.00(+0.01%) |
Apr 13, 2018 | 3.243 | 3.275 | 3.243 | 3.264 | 56,214 | +0.01(+0.32%) |
Apr 12, 2018 | 3.275 | 3.296 | 3.253 | 3.253 | 33,032 | -0.03(-0.82%) |
Apr 11, 2018 | 3.291 | 3.296 | 3.280 | 3.280 | 16,881 | +0.00(+0.11%) |
Apr 10, 2018 | 3.307 | 3.310 | 3.221 | 3.276 | 53,798 | -0.03(-0.76%) |
Apr 09, 2018 | 3.296 | 3.318 | 3.296 | 3.302 | 39,250 | -0.00(-0.00%) |
Apr 06, 2018 | 3.253 | 3.350 | 3.253 | 3.302 | 43,105 | +0.01(+0.33%) |
Apr 05, 2018 | 3.285 | 3.296 | 3.264 | 3.291 | 49,594 | +0.03(+1.07%) |
Apr 04, 2018 | 3.243 | 3.264 | 3.243 | 3.256 | 42,111 | +0.02(+0.67%) |
Apr 03, 2018 | 3.221 | 3.259 | 3.221 | 3.234 | 32,619 | -0.01(-0.26%) |
Apr 02, 2018 | 3.248 | 3.248 | 3.184 | 3.243 | 43,141 | +0.02(+0.50%) |
Mar 29, 2018 | 3.226 | 3.226 | 3.226 | 0 | +0.06(+1.86%) | |
Mar 28, 2018 | 3.151 | 3.184 | 3.082 | 3.168 | 71,184 | -0.01(-0.27%) |
Mar 27, 2018 | 3.178 | 3.194 | 3.173 | 3.176 | 27,123 | -0.02(-0.57%) |
Mar 26, 2018 | 3.205 | 3.232 | 3.182 | 3.194 | 49,070 | -0.01(-0.17%) |
Mar 23, 2018 | 3.275 | 3.275 | 3.184 | 3.200 | 101,977 | -0.02(-0.67%) |
Mar 22, 2018 | 3.141 | 3.247 | 3.141 | 3.221 | 55,343 | +0.07(+2.21%) |
Mar 21, 2018 | 3.173 | 3.210 | 3.151 | 3.151 | 80,634 | -0.03(-0.90%) |
Mar 20, 2018 | 3.168 | 3.205 | 3.168 | 3.180 | 56,373 | -0.00(-0.11%) |
Mar 19, 2018 | 3.194 | 3.202 | 3.130 | 3.184 | 88,286 | -0.03(-1.00%) |
Mar 16, 2018 | 3.194 | 3.221 | 3.194 | 3.216 | 47,173 | +0.02(+0.67%) |
Mar 15, 2018 | 3.226 | 3.227 | 3.173 | 3.194 | 59,507 | -0.05(-1.50%) |
Mar 14, 2018 | 3.269 | 3.328 | 3.237 | 3.243 | 84,164 | -0.02(-0.65%) |
Mar 13, 2018 | 3.253 | 3.276 | 3.253 | 3.264 | 79,501 | +0.02(+0.50%) |
Mar 12, 2018 | 3.243 | 3.253 | 3.231 | 3.248 | 50,135 | -0.01(-0.16%) |
Mar 09, 2018 | 3.232 | 3.269 | 3.232 | 3.253 | 46,075 | +0.02(+0.52%) |
Mar 08, 2018 | 3.243 | 3.243 | 3.232 | 3.236 | 31,382 | -0.01(-0.19%) |
Mar 07, 2018 | 3.248 | 3.243 | 25,518 | +0.01(+0.33%) | ||
Mar 06, 2018 | 3.221 | 3.243 | 3.205 | 3.232 | 25,128 | +0.03(+1.00%) |
Mar 05, 2018 | 3.200 | 3.221 | 3.181 | 3.200 | 34,252 | +0.05(+1.53%) |
Mar 02, 2018 | 3.162 | 3.220 | 3.151 | 3.151 | 49,305 | -0.02(-0.51%) |