Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 3.785 | 3.805 | 3.650 | 3.650 | 4,217,464 | -0.13(-3.34%) |
May 30, 2018 | 3.805 | 3.844 | 3.756 | 3.776 | 3,924,098 | +0.00(+0.00%) |
May 29, 2018 | 3.795 | 3.892 | 3.766 | 3.776 | 6,402,111 | -0.07(-1.77%) |
May 25, 2018 | 3.844 | 3.844 | 3.844 | 0 | -0.01(-0.25%) | |
May 24, 2018 | 3.882 | 3.902 | 3.834 | 3.853 | 4,036,794 | +0.01(+0.25%) |
May 23, 2018 | 3.814 | 3.868 | 3.766 | 3.844 | 3,152,378 | +0.03(+0.83%) |
May 22, 2018 | 3.851 | 3.928 | 3.802 | 3.812 | 3,704,081 | -0.05(-1.26%) |
May 21, 2018 | 3.851 | 3.880 | 3.773 | 3.861 | 3,102,390 | +0.02(+0.51%) |
May 18, 2018 | 3.831 | 3.890 | 3.783 | 3.841 | 4,256,927 | +0.01(+0.25%) |
May 17, 2018 | 3.773 | 3.831 | 3.773 | 3.831 | 3,483,629 | +0.05(+1.28%) |
May 16, 2018 | 3.773 | 3.812 | 3.744 | 3.783 | 2,722,740 | -0.01(-0.26%) |
May 15, 2018 | 3.744 | 3.822 | 3.725 | 3.793 | 3,689,632 | -0.01(-0.26%) |
May 14, 2018 | 3.831 | 3.841 | 3.764 | 3.802 | 2,623,316 | -0.01(-0.25%) |
May 11, 2018 | 3.851 | 3.899 | 3.793 | 3.812 | 2,576,143 | -0.03(-0.76%) |
May 10, 2018 | 3.851 | 4.025 | 3.764 | 3.841 | 6,063,058 | +0.01(+0.25%) |
May 09, 2018 | 3.861 | 3.870 | 3.802 | 3.831 | 3,099,096 | -0.02(-0.50%) |
May 08, 2018 | 3.831 | 3.861 | 3.744 | 3.851 | 3,426,601 | +0.01(+0.25%) |
May 07, 2018 | 3.802 | 3.870 | 3.783 | 3.841 | 2,603,854 | +0.03(+0.76%) |
May 04, 2018 | 3.725 | 3.841 | 3.725 | 3.812 | 2,122,776 | +0.06(+1.55%) |
May 03, 2018 | 3.783 | 3.822 | 3.734 | 3.754 | 2,373,944 | +0.00(+0.00%) |
May 02, 2018 | 3.744 | 3.812 | 3.696 | 3.754 | 4,669,149 | +0.02(+0.52%) |
May 01, 2018 | 3.686 | 3.754 | 3.667 | 3.734 | 2,870,005 | +0.02(+0.52%) |
Apr 30, 2018 | 3.667 | 3.773 | 3.647 | 3.715 | 6,529,557 | -0.02(-0.52%) |
Apr 27, 2018 | 3.734 | 3.773 | 3.686 | 3.734 | 3,358,309 | -0.01(-0.26%) |
Apr 26, 2018 | 3.812 | 3.870 | 3.744 | 3.744 | 3,801,905 | -0.04(-1.03%) |
Apr 25, 2018 | 3.734 | 3.841 | 3.696 | 3.783 | 3,107,882 | +0.02(+0.52%) |
Apr 24, 2018 | 3.696 | 3.764 | 3.647 | 3.764 | 2,824,280 | +0.10(+2.65%) |
Apr 23, 2018 | 3.715 | 3.754 | 3.647 | 3.667 | 3,103,728 | -0.14(-3.57%) |
Apr 20, 2018 | 3.773 | 3.812 | 3.696 | 3.802 | 3,152,432 | +0.00(+0.00%) |
Apr 19, 2018 | 3.773 | 3.861 | 3.744 | 3.802 | 4,203,478 | +0.09(+2.35%) |
Apr 18, 2018 | 3.686 | 3.802 | 3.667 | 3.715 | 6,947,804 | +0.07(+1.86%) |
Apr 17, 2018 | 3.560 | 3.642 | 3.540 | 3.647 | 4,158,520 | +0.11(+3.01%) |
Apr 16, 2018 | 3.647 | 3.647 | 3.521 | 3.540 | 3,414,889 | -0.11(-2.93%) |
Apr 13, 2018 | 3.618 | 3.657 | 3.589 | 3.647 | 3,257,846 | +0.05(+1.35%) |
Apr 12, 2018 | 3.570 | 3.647 | 3.514 | 3.599 | 3,683,252 | +0.02(+0.54%) |
Apr 11, 2018 | 3.521 | 3.608 | 3.511 | 3.579 | 6,407,467 | +0.07(+1.93%) |
Apr 10, 2018 | 3.511 | 3.540 | 3.453 | 3.511 | 3,518,091 | +0.04(+1.12%) |
Apr 09, 2018 | 3.502 | 3.521 | 3.405 | 3.473 | 2,897,693 | -0.05(-1.38%) |
Apr 06, 2018 | 3.589 | 3.599 | 3.473 | 3.521 | 5,044,329 | -0.06(-1.63%) |
Apr 05, 2018 | 3.453 | 3.599 | 3.448 | 3.579 | 4,467,377 | +0.09(+2.50%) |
Apr 04, 2018 | 3.453 | 3.550 | 3.443 | 3.492 | 2,826,902 | +0.03(+0.84%) |
Apr 03, 2018 | 3.473 | 3.531 | 3.385 | 3.463 | 5,445,225 | -0.06(-1.65%) |
Apr 02, 2018 | 3.589 | 3.657 | 3.482 | 3.521 | 4,096,612 | -0.04(-1.09%) |
Mar 29, 2018 | 3.560 | 3.560 | 3.560 | 0 | +0.07(+1.94%) | |
Mar 28, 2018 | 3.463 | 3.536 | 3.429 | 3.492 | 4,774,255 | +0.03(+0.84%) |
Mar 27, 2018 | 3.492 | 3.502 | 3.424 | 3.463 | 4,578,629 | -0.06(-1.65%) |
Mar 26, 2018 | 3.608 | 3.608 | 3.492 | 3.521 | 3,803,163 | -0.02(-0.55%) |
Mar 23, 2018 | 3.511 | 3.599 | 3.463 | 3.540 | 5,959,769 | +0.10(+2.82%) |
Mar 22, 2018 | 3.434 | 3.521 | 3.405 | 3.443 | 4,932,678 | -0.01(-0.28%) |
Mar 21, 2018 | 3.211 | 3.473 | 3.201 | 3.453 | 9,240,592 | +0.28(+8.87%) |
Mar 20, 2018 | 3.259 | 3.259 | 3.152 | 3.172 | 6,611,982 | -0.06(-1.80%) |
Mar 19, 2018 | 3.414 | 3.531 | 3.220 | 3.230 | 22,000,528 | -0.50(-13.51%) |
Mar 16, 2018 | 3.754 | 3.802 | 3.676 | 3.734 | 8,402,726 | -0.01(-0.26%) |
Mar 15, 2018 | 3.841 | 3.861 | 3.734 | 3.744 | 2,231,403 | -0.11(-2.77%) |
Mar 14, 2018 | 3.909 | 3.914 | 3.831 | 3.851 | 2,627,607 | -0.07(-1.73%) |
Mar 13, 2018 | 3.831 | 3.919 | 3.812 | 3.919 | 3,156,613 | +0.11(+2.80%) |
Mar 12, 2018 | 3.725 | 3.822 | 3.696 | 3.812 | 2,900,276 | +0.09(+2.34%) |
Mar 09, 2018 | 3.734 | 3.793 | 3.705 | 3.725 | 2,231,082 | -0.01(-0.26%) |
Mar 08, 2018 | 3.705 | 3.764 | 3.657 | 3.734 | 2,322,401 | +0.03(+0.79%) |
Mar 07, 2018 | 3.696 | 3.705 | 3,341,891 | -0.14(-3.54%) | ||
Mar 06, 2018 | 3.647 | 3.870 | 3.618 | 3.841 | 5,033,432 | +0.25(+7.03%) |
Mar 05, 2018 | 3.570 | 3.618 | 3.540 | 3.589 | 3,440,329 | +0.00(+0.07%) |
Mar 02, 2018 | 3.596 | 3.761 | 3.567 | 3.587 | 4,360,809 | +0.00(+0.00%) |