Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 3.509 | 3.515 | 3.468 | 3.492 | 332,281 | -0.01(-0.34%) |
May 30, 2018 | 3.498 | 3.511 | 3.480 | 3.503 | 422,112 | +0.01(+0.34%) |
May 29, 2018 | 3.486 | 3.503 | 3.480 | 3.492 | 344,273 | +0.01(+0.34%) |
May 25, 2018 | 3.480 | 3.480 | 3.480 | 0 | -0.01(-0.17%) | |
May 24, 2018 | 3.462 | 3.492 | 3.462 | 3.486 | 512,706 | +0.03(+0.86%) |
May 23, 2018 | 3.438 | 3.486 | 3.420 | 3.456 | 1,193,894 | +0.02(+0.52%) |
May 22, 2018 | 3.402 | 3.444 | 3.396 | 3.438 | 1,679,386 | +0.03(+0.88%) |
May 21, 2018 | 3.450 | 3.468 | 3.396 | 3.408 | 631,310 | -0.03(-0.87%) |
May 18, 2018 | 3.474 | 3.486 | 3.432 | 3.438 | 483,383 | -0.02(-0.69%) |
May 17, 2018 | 3.492 | 3.492 | 3.456 | 3.462 | 267,766 | -0.02(-0.69%) |
May 16, 2018 | 3.450 | 3.515 | 3.450 | 3.486 | 569,888 | +0.05(+1.57%) |
May 15, 2018 | 3.486 | 3.503 | 3.414 | 3.432 | 494,545 | -0.07(-1.88%) |
May 14, 2018 | 3.575 | 3.575 | 3.486 | 3.498 | 475,025 | -0.09(-2.64%) |
May 11, 2018 | 3.580 | 3.592 | 3.557 | 3.592 | 350,392 | +0.04(+1.00%) |
May 10, 2018 | 3.539 | 3.557 | 3.510 | 3.557 | 296,932 | +0.03(+0.84%) |
May 09, 2018 | 3.557 | 3.557 | 3.521 | 3.527 | 399,579 | -0.03(-0.83%) |
May 08, 2018 | 3.598 | 3.598 | 3.535 | 3.557 | 317,501 | -0.04(-1.15%) |
May 07, 2018 | 3.569 | 3.616 | 3.569 | 3.598 | 189,611 | +0.04(+0.98%) |
May 04, 2018 | 3.563 | 3.569 | 3.545 | 3.563 | 177,714 | +0.02(+0.52%) |
May 03, 2018 | 3.498 | 3.551 | 3.489 | 3.545 | 240,410 | +0.05(+1.36%) |
May 02, 2018 | 3.492 | 3.503 | 3.486 | 3.498 | 134,848 | +0.01(+0.17%) |
May 01, 2018 | 3.480 | 3.509 | 3.480 | 3.492 | 197,858 | +0.00(+0.00%) |
Apr 30, 2018 | 3.486 | 3.503 | 3.483 | 3.492 | 170,214 | +0.01(+0.34%) |
Apr 27, 2018 | 3.480 | 3.492 | 3.474 | 3.480 | 144,605 | +0.00(+0.00%) |
Apr 26, 2018 | 3.486 | 3.486 | 3.468 | 3.480 | 197,070 | +0.02(+0.51%) |
Apr 25, 2018 | 3.498 | 3.498 | 3.456 | 3.462 | 271,861 | -0.04(-1.02%) |
Apr 24, 2018 | 3.486 | 3.498 | 3.468 | 3.498 | 176,183 | +0.04(+1.20%) |
Apr 23, 2018 | 3.492 | 3.492 | 3.444 | 3.456 | 355,148 | +0.01(+0.17%) |
Apr 20, 2018 | 3.456 | 3.480 | 3.444 | 3.450 | 302,661 | +0.02(+0.52%) |
Apr 19, 2018 | 3.557 | 3.557 | 3.420 | 3.432 | 542,046 | -0.11(-3.01%) |
Apr 18, 2018 | 3.557 | 3.580 | 3.539 | 3.539 | 170,987 | -0.02(-0.50%) |
Apr 17, 2018 | 3.575 | 3.586 | 3.557 | 3.557 | 200,174 | -0.02(-0.65%) |
Apr 16, 2018 | 3.604 | 3.604 | 3.569 | 3.580 | 132,120 | +0.01(+0.16%) |
Apr 13, 2018 | 3.575 | 3.586 | 3.569 | 3.575 | 181,653 | +0.02(+0.50%) |
Apr 12, 2018 | 3.592 | 3.604 | 3.557 | 3.557 | 178,682 | -0.02(-0.66%) |
Apr 11, 2018 | 3.586 | 3.604 | 3.563 | 3.580 | 294,384 | -0.01(-0.33%) |
Apr 10, 2018 | 3.610 | 3.624 | 3.557 | 3.592 | 240,868 | -0.04(-1.13%) |
Apr 09, 2018 | 3.639 | 3.663 | 3.586 | 3.633 | 268,941 | +0.03(+0.82%) |
Apr 06, 2018 | 3.645 | 3.645 | 3.604 | 3.604 | 191,220 | -0.05(-1.29%) |
Apr 05, 2018 | 3.657 | 3.686 | 3.649 | 3.651 | 119,015 | -0.02(-0.64%) |
Apr 04, 2018 | 3.651 | 3.686 | 3.651 | 3.674 | 180,505 | -0.02(-0.64%) |
Apr 03, 2018 | 3.674 | 3.751 | 3.674 | 3.698 | 267,820 | +0.06(+1.78%) |
Apr 02, 2018 | 3.627 | 3.657 | 3.593 | 3.633 | 206,617 | -0.03(-0.80%) |
Mar 29, 2018 | 3.663 | 3.663 | 3.663 | 0 | +0.10(+2.81%) | |
Mar 28, 2018 | 3.627 | 3.674 | 3.536 | 3.563 | 903,911 | -0.28(-7.20%) |
Mar 27, 2018 | 3.898 | 3.921 | 3.815 | 3.839 | 455,551 | -0.03(-0.76%) |
Mar 26, 2018 | 3.804 | 3.880 | 3.804 | 3.868 | 398,910 | +0.04(+1.08%) |
Mar 23, 2018 | 3.851 | 3.874 | 3.774 | 3.827 | 635,730 | +0.05(+1.40%) |
Mar 22, 2018 | 3.716 | 3.820 | 3.645 | 3.774 | 602,394 | +0.06(+1.58%) |
Mar 21, 2018 | 3.563 | 3.798 | 3.557 | 3.716 | 589,552 | +0.07(+1.94%) |
Mar 20, 2018 | 3.939 | 3.945 | 3.621 | 3.645 | 2,335,650 | -0.39(-9.75%) |
Mar 19, 2018 | 4.068 | 4.086 | 4.039 | 4.039 | 117,387 | -0.03(-0.72%) |
Mar 16, 2018 | 4.056 | 4.068 | 4.039 | 4.068 | 102,269 | +0.02(+0.58%) |
Mar 15, 2018 | 4.027 | 4.062 | 4.027 | 4.045 | 77,370 | +0.02(+0.44%) |
Mar 14, 2018 | 4.004 | 4.045 | 4.004 | 4.027 | 123,448 | +0.02(+0.59%) |
Mar 13, 2018 | 4.021 | 4.021 | 3.998 | 4.004 | 104,887 | +0.02(+0.59%) |
Mar 12, 2018 | 3.963 | 4.044 | 3.957 | 3.980 | 160,133 | +0.04(+1.04%) |
Mar 09, 2018 | 3.969 | 3.969 | 3.928 | 3.939 | 173,565 | -0.01(-0.15%) |
Mar 08, 2018 | 3.934 | 3.951 | 3.928 | 3.945 | 105,672 | +0.01(+0.30%) |
Mar 07, 2018 | 3.934 | 3.934 | 212,142 | -0.03(-0.74%) | ||
Mar 06, 2018 | 3.974 | 3.974 | 3.952 | 3.963 | 131,276 | +0.01(+0.15%) |
Mar 05, 2018 | 3.963 | 3.974 | 3.945 | 3.957 | 183,875 | +0.02(+0.59%) |
Mar 02, 2018 | 3.963 | 3.963 | 3.922 | 3.934 | 285,913 | -0.03(-0.74%) |