Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 3.210 | 3.210 | 3.210 | 3.210 | 3,124 | -0.06(-1.72%) |
May 30, 2018 | 3.270 | 3.270 | 3.250 | 3.266 | 30,114 | -0.04(-1.32%) |
May 29, 2018 | 3.280 | 3.310 | 3.280 | 3.310 | 3,948 | +0.02(+0.61%) |
May 25, 2018 | 3.290 | 3.290 | 3.290 | 0 | +0.04(+1.23%) | |
May 24, 2018 | 3.190 | 3.250 | 3.190 | 3.250 | 4,470 | -0.11(-3.27%) |
May 23, 2018 | 3.340 | 3.360 | 3.290 | 3.360 | 5,351 | -0.03(-0.99%) |
May 22, 2018 | 3.350 | 3.394 | 3.350 | 3.394 | 1,895 | +0.04(+1.31%) |
May 21, 2018 | 3.380 | 3.380 | 3.290 | 3.350 | 4,797 | -0.08(-2.33%) |
May 18, 2018 | 3.420 | 3.430 | 3.420 | 3.430 | 1,961 | +0.01(+0.29%) |
May 17, 2018 | 3.430 | 3.430 | 3.420 | 3.420 | 12,518 | +0.07(+2.24%) |
May 16, 2018 | 3.345 | 3.345 | 3.345 | 3.345 | 2,566 | +0.03(+0.75%) |
May 15, 2018 | 3.220 | 3.320 | 3.220 | 3.320 | 46,501 | -0.01(-0.30%) |
May 14, 2018 | 3.353 | 3.353 | 3.330 | 3.330 | 5,645 | +0.14(+4.39%) |
May 09, 2018 | 3.190 | 3.190 | 3.190 | 21,001 | +0.11(+3.57%) | |
May 08, 2018 | 3.080 | 3.080 | 3.080 | 3.080 | 379 | -0.09(-2.84%) |
May 07, 2018 | 3.170 | 3.170 | 3.170 | 3.170 | 169 | +0.09(+2.92%) |
May 04, 2018 | 2.990 | 3.150 | 2.990 | 3.080 | 2,076 | -0.05(-1.60%) |
May 03, 2018 | 3.120 | 3.130 | 3.120 | 3.130 | 2,583 | +0.03(+0.97%) |
May 02, 2018 | 3.150 | 3.150 | 3.080 | 3.100 | 2,267 | -0.02(-0.64%) |
May 01, 2018 | 3.110 | 3.120 | 3.110 | 3.120 | 5,622 | -0.11(-3.41%) |
Apr 30, 2018 | 3.230 | 3.230 | 3.230 | 3.230 | 441 | +0.01(+0.31%) |
Apr 27, 2018 | 3.220 | 3.220 | 3.220 | 3.220 | 1,902 | -0.03(-0.92%) |
Apr 26, 2018 | 3.190 | 3.250 | 3.190 | 3.250 | 2,912 | +0.11(+3.50%) |
Apr 24, 2018 | 3.140 | 3.140 | 3.140 | 0 | +0.03(+0.96%) | |
Apr 23, 2018 | 3.070 | 3.110 | 3.060 | 3.110 | 12,264 | +0.03(+0.97%) |
Apr 20, 2018 | 3.074 | 3.080 | 3.074 | 3.080 | 1,960 | +0.03(+0.98%) |
Apr 19, 2018 | 3.070 | 3.080 | 3.050 | 3.050 | 21,148 | +0.03(+0.99%) |
Apr 18, 2018 | 3.108 | 3.108 | 3.020 | 3.020 | 634 | -0.14(-4.43%) |
Apr 17, 2018 | 3.138 | 3.160 | 3.070 | 3.160 | 1,983 | -0.03(-0.94%) |
Apr 16, 2018 | 3.190 | 3.190 | 3.190 | 3.190 | 1,888 | +0.03(+0.95%) |
Apr 12, 2018 | 3.160 | 3.160 | 3.160 | 0 | +0.01(+0.32%) | |
Apr 11, 2018 | 3.070 | 3.150 | 3.070 | 3.150 | 19,577 | +0.05(+1.61%) |
Apr 10, 2018 | 2.980 | 3.180 | 2.980 | 3.100 | 3,097 | +0.04(+1.31%) |
Apr 09, 2018 | 3.160 | 3.160 | 3.060 | 3.060 | 2,328 | +0.00(+0.08%) |
Apr 06, 2018 | 3.120 | 3.120 | 2.960 | 3.058 | 3,989 | -0.07(-2.32%) |
Apr 05, 2018 | 3.160 | 3.160 | 3.130 | 3.130 | 11,389 | +0.10(+3.47%) |
Apr 04, 2018 | 2.901 | 3.030 | 2.900 | 3.025 | 7,455 | -0.04(-1.14%) |
Apr 03, 2018 | 3.068 | 3.100 | 2.940 | 3.060 | 22,827 | -0.01(-0.33%) |
Apr 02, 2018 | 3.110 | 3.110 | 3.022 | 3.070 | 14,499 | -0.09(-2.85%) |
Mar 29, 2018 | 3.160 | 3.160 | 3.160 | 0 | -0.02(-0.63%) | |
Mar 28, 2018 | 3.170 | 3.180 | 3.150 | 3.180 | 68,049 | +0.08(+2.58%) |
Mar 27, 2018 | 3.020 | 3.140 | 3.020 | 3.100 | 3,673 | +0.01(+0.32%) |
Mar 26, 2018 | 3.090 | 3.090 | 3.090 | 3.090 | 685 | +0.02(+0.65%) |
Mar 23, 2018 | 3.070 | 3.090 | 3.070 | 3.070 | 2,078 | -0.09(-2.85%) |
Mar 22, 2018 | 3.160 | 3.160 | 3.160 | 3.160 | 1,339 | -0.01(-0.32%) |
Mar 21, 2018 | 3.150 | 3.170 | 3.150 | 3.170 | 711 | +0.01(+0.32%) |
Mar 20, 2018 | 3.160 | 3.160 | 3.160 | 3.160 | 992 | -0.01(-0.47%) |
Mar 19, 2018 | 3.167 | 3.180 | 3.140 | 3.175 | 13,438 | -0.01(-0.28%) |
Mar 16, 2018 | 3.220 | 3.220 | 3.184 | 3.184 | 13,798 | -0.04(-1.12%) |
Mar 15, 2018 | 3.163 | 3.220 | 3.163 | 3.220 | 19,761 | -0.02(-0.62%) |
Mar 13, 2018 | 3.240 | 3.240 | 3.240 | 0 | +0.02(+0.47%) | |
Mar 12, 2018 | 3.225 | 3.225 | 3.225 | 3.225 | 266 | +0.00(+0.16%) |
Mar 08, 2018 | 3.220 | 3.220 | 3.220 | 0 | +0.05(+1.58%) | |
Mar 07, 2018 | 3.200 | 3.200 | 3.170 | 3.170 | 280 | -0.02(-0.63%) |
Mar 06, 2018 | 3.220 | 3.220 | 3.180 | 3.190 | 5,050 | +0.02(+0.63%) |
Mar 05, 2018 | 3.130 | 3.170 | 3.130 | 3.170 | 8,244 | +0.01(+0.32%) |
Mar 02, 2018 | 3.170 | 3.170 | 3.110 | 3.160 | 9,218 | +0.05(+1.61%) |