Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 4.375 | 4.380 | 4.350 | 4.376 | 2,607 | +0.04(+0.95%) |
May 30, 2018 | 4.325 | 4.340 | 4.300 | 4.335 | 7,139 | +0.12(+2.73%) |
May 29, 2018 | 4.220 | 4.230 | 4.200 | 4.220 | 5,532 | +0.00(+0.00%) |
May 25, 2018 | 4.220 | 4.220 | 4.220 | 0 | +0.01(+0.24%) | |
May 24, 2018 | 4.200 | 4.210 | 4.160 | 4.210 | 11,296 | -0.03(-0.71%) |
May 23, 2018 | 4.245 | 4.250 | 4.230 | 4.240 | 6,106 | +0.00(+0.12%) |
May 22, 2018 | 4.235 | 4.235 | 4.235 | 4.235 | 482 | +0.02(+0.50%) |
May 21, 2018 | 4.307 | 4.307 | 4.210 | 4.214 | 2,393 | +0.00(+0.09%) |
May 18, 2018 | 4.255 | 4.255 | 4.210 | 4.210 | 5,946 | +0.01(+0.24%) |
May 17, 2018 | 4.240 | 4.240 | 4.190 | 4.200 | 3,652 | +0.03(+0.72%) |
May 16, 2018 | 4.175 | 4.185 | 4.170 | 4.170 | 12,821 | -0.05(-1.18%) |
May 15, 2018 | 4.330 | 4.330 | 4.220 | 4.220 | 1,481 | -0.11(-2.54%) |
May 14, 2018 | 4.332 | 4.332 | 4.320 | 4.330 | 2,208 | +0.05(+1.17%) |
May 11, 2018 | 4.240 | 4.309 | 4.200 | 4.280 | 7,483 | +0.20(+4.90%) |
May 10, 2018 | 4.100 | 4.120 | 4.075 | 4.080 | 5,721 | -0.03(-0.73%) |
May 09, 2018 | 4.200 | 4.200 | 4.110 | 4.110 | 9,231 | -0.03(-0.78%) |
May 08, 2018 | 4.143 | 4.143 | 4.143 | 4.143 | 605 | +0.01(+0.25%) |
May 07, 2018 | 4.170 | 4.170 | 4.140 | 4.132 | 5,661 | +0.02(+0.41%) |
May 04, 2018 | 4.060 | 4.115 | 4.060 | 4.115 | 2,607 | +0.00(+0.12%) |
May 03, 2018 | 4.090 | 4.110 | 4.080 | 4.110 | 2,949 | +0.01(+0.24%) |
May 02, 2018 | 4.095 | 4.103 | 4.095 | 4.100 | 1,639 | -0.01(-0.15%) |
May 01, 2018 | 4.090 | 4.106 | 4.070 | 4.106 | 4,347 | +0.04(+0.98%) |
Apr 30, 2018 | 4.075 | 4.080 | 4.050 | 4.066 | 5,309 | -0.02(-0.58%) |
Apr 27, 2018 | 4.078 | 4.090 | 4.078 | 4.090 | 3,989 | +0.10(+2.51%) |
Apr 26, 2018 | 4.005 | 4.005 | 3.980 | 3.990 | 3,413 | +0.03(+0.76%) |
Apr 25, 2018 | 3.990 | 4.000 | 3.940 | 3.960 | 15,195 | -0.03(-0.75%) |
Apr 24, 2018 | 3.918 | 4.030 | 3.918 | 3.990 | 21,160 | +0.10(+2.57%) |
Apr 23, 2018 | 3.880 | 3.894 | 3.880 | 3.890 | 1,097 | +0.04(+1.04%) |
Apr 20, 2018 | 3.882 | 3.882 | 3.850 | 3.850 | 1,161 | -0.05(-1.35%) |
Apr 19, 2018 | 3.914 | 3.914 | 3.902 | 3.902 | 2,214 | -0.03(-0.70%) |
Apr 18, 2018 | 3.930 | 3.930 | 3.930 | 3.930 | 645 | -0.01(-0.25%) |
Apr 17, 2018 | 3.928 | 3.940 | 3.910 | 3.940 | 1,820 | +0.03(+0.77%) |
Apr 16, 2018 | 3.880 | 3.910 | 3.880 | 3.910 | 16,120 | +0.19(+5.11%) |
Apr 13, 2018 | 3.760 | 3.760 | 3.720 | 3.720 | 2,960 | -0.05(-1.33%) |
Apr 12, 2018 | 3.760 | 3.790 | 3.760 | 3.770 | 14,759 | +0.01(+0.27%) |
Apr 11, 2018 | 3.750 | 3.780 | 3.750 | 3.760 | 3,333 | -0.11(-2.75%) |
Apr 10, 2018 | 3.870 | 3.894 | 3.840 | 3.866 | 1,672 | +0.03(+0.68%) |
Apr 09, 2018 | 3.840 | 3.875 | 3.840 | 3.840 | 16,019 | +0.05(+1.32%) |
Apr 06, 2018 | 3.800 | 3.820 | 3.790 | 3.790 | 7,800 | -0.09(-2.45%) |
Apr 05, 2018 | 3.876 | 3.885 | 3.870 | 3.885 | 2,696 | +0.01(+0.39%) |
Apr 04, 2018 | 3.868 | 3.888 | 3.850 | 3.870 | 5,077 | +0.04(+0.91%) |
Apr 03, 2018 | 3.830 | 3.850 | 3.810 | 3.835 | 9,494 | -0.00(-0.13%) |
Apr 02, 2018 | 3.884 | 3.884 | 3.810 | 3.840 | 8,943 | -0.15(-3.76%) |
Mar 29, 2018 | 3.990 | 3.990 | 3.990 | 0 | +0.08(+1.94%) | |
Mar 28, 2018 | 3.930 | 3.950 | 3.914 | 3.914 | 5,503 | +0.05(+1.40%) |
Mar 27, 2018 | 3.950 | 3.950 | 3.860 | 3.860 | 9,722 | -0.07(-1.78%) |
Mar 26, 2018 | 3.900 | 3.930 | 3.900 | 3.930 | 2,680 | +0.10(+2.61%) |
Mar 23, 2018 | 3.850 | 3.897 | 3.830 | 3.830 | 7,400 | -0.06(-1.54%) |
Mar 22, 2018 | 3.930 | 3.930 | 3.850 | 3.890 | 7,178 | +0.00(+0.00%) |
Mar 21, 2018 | 3.875 | 3.900 | 3.868 | 3.890 | 6,155 | +0.02(+0.52%) |
Mar 20, 2018 | 3.914 | 3.914 | 3.860 | 3.870 | 3,169 | +0.06(+1.57%) |
Mar 19, 2018 | 3.910 | 3.910 | 3.810 | 3.810 | 6,770 | -0.07(-1.80%) |
Mar 16, 2018 | 3.880 | 3.885 | 3.880 | 3.880 | 1,235 | +0.04(+0.98%) |
Mar 15, 2018 | 3.870 | 3.870 | 3.842 | 3.842 | 2,099 | +0.08(+2.14%) |
Mar 14, 2018 | 3.806 | 3.806 | 3.746 | 3.762 | 1,241 | -0.04(-0.95%) |
Mar 13, 2018 | 3.860 | 3.860 | 3.798 | 3.798 | 1,483 | +0.01(+0.21%) |
Mar 12, 2018 | 3.855 | 3.855 | 3.790 | 3.790 | 5,219 | +0.00(+0.10%) |
Mar 09, 2018 | 3.805 | 3.840 | 3.786 | 3.786 | 2,777 | -0.01(-0.23%) |
Mar 08, 2018 | 3.730 | 3.795 | 3.730 | 3.795 | 2,018 | +0.06(+1.74%) |
Mar 07, 2018 | 3.695 | 3.730 | 3.695 | 3.730 | 10,020 | -0.03(-0.80%) |
Mar 06, 2018 | 3.740 | 3.760 | 3.730 | 3.760 | 6,689 | +0.05(+1.46%) |
Mar 05, 2018 | 3.650 | 3.706 | 3.650 | 3.706 | 8,965 | +0.09(+2.38%) |
Mar 02, 2018 | 3.620 | 3.620 | 3.580 | 3.620 | 5,854 | +0.07(+1.97%) |