Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 4.450 | 4.550 | 4.400 | 4.500 | 323,423 | +0.08(+1.69%) |
May 30, 2018 | 4.250 | 4.500 | 4.250 | 4.425 | 216,818 | +0.17(+4.12%) |
May 29, 2018 | 4.250 | 4.300 | 4.150 | 4.250 | 127,224 | +0.00(+0.00%) |
May 25, 2018 | 4.250 | 4.250 | 4.250 | 0 | -0.15(-3.41%) | |
May 24, 2018 | 4.400 | 4.500 | 4.350 | 4.400 | 137,205 | +0.00(+0.00%) |
May 23, 2018 | 4.350 | 4.550 | 4.250 | 4.400 | 261,659 | +0.05(+1.15%) |
May 22, 2018 | 4.200 | 4.400 | 4.050 | 4.350 | 207,135 | +0.17(+4.19%) |
May 21, 2018 | 4.250 | 4.350 | 4.075 | 4.175 | 219,516 | -0.08(-1.76%) |
May 18, 2018 | 4.500 | 4.500 | 4.200 | 4.250 | 215,331 | -0.20(-4.49%) |
May 17, 2018 | 4.500 | 4.500 | 4.150 | 4.450 | 375,623 | +0.00(+0.00%) |
May 16, 2018 | 4.350 | 4.700 | 4.200 | 4.450 | 802,787 | +0.15(+3.49%) |
May 15, 2018 | 3.950 | 4.375 | 3.850 | 4.300 | 672,970 | +0.35(+8.86%) |
May 14, 2018 | 3.850 | 4.100 | 3.800 | 3.950 | 518,141 | +0.15(+3.95%) |
May 11, 2018 | 3.700 | 3.800 | 3.700 | 3.800 | 158,278 | +0.05(+1.33%) |
May 10, 2018 | 3.750 | 3.800 | 3.700 | 3.750 | 115,529 | +0.00(+0.00%) |
May 09, 2018 | 3.550 | 3.800 | 3.550 | 3.750 | 145,886 | +0.20(+5.63%) |
May 08, 2018 | 3.650 | 3.650 | 3.550 | 3.550 | 109,008 | -0.10(-2.74%) |
May 07, 2018 | 3.850 | 3.950 | 3.650 | 3.650 | 321,011 | -0.15(-3.95%) |
May 04, 2018 | 3.550 | 3.800 | 3.550 | 3.800 | 290,857 | +0.25(+7.04%) |
May 03, 2018 | 3.600 | 3.700 | 3.500 | 3.550 | 100,882 | -0.05(-1.39%) |
May 02, 2018 | 3.550 | 3.800 | 3.550 | 3.600 | 152,794 | +0.00(+0.00%) |
May 01, 2018 | 3.650 | 3.700 | 3.500 | 3.600 | 126,379 | -0.10(-2.70%) |
Apr 30, 2018 | 3.700 | 3.750 | 3.550 | 3.700 | 221,192 | +0.05(+1.37%) |
Apr 27, 2018 | 3.650 | 3.750 | 3.600 | 3.650 | 105,994 | +0.00(+0.00%) |
Apr 26, 2018 | 3.550 | 3.775 | 3.250 | 3.650 | 601,027 | +0.15(+4.29%) |
Apr 25, 2018 | 3.450 | 3.600 | 3.400 | 3.500 | 147,265 | +0.05(+1.45%) |
Apr 24, 2018 | 3.450 | 3.650 | 3.425 | 3.450 | 172,807 | +0.00(+0.00%) |
Apr 23, 2018 | 3.500 | 3.600 | 3.400 | 3.450 | 94,060 | -0.05(-1.43%) |
Apr 20, 2018 | 3.600 | 3.750 | 3.450 | 3.500 | 195,162 | -0.15(-4.11%) |
Apr 19, 2018 | 3.850 | 3.900 | 3.625 | 3.650 | 379,202 | -0.23(-5.81%) |
Apr 18, 2018 | 3.750 | 3.900 | 3.732 | 3.875 | 284,765 | +0.17(+4.73%) |
Apr 17, 2018 | 3.700 | 3.750 | 3.600 | 3.700 | 165,953 | -0.05(-1.33%) |
Apr 16, 2018 | 3.650 | 3.800 | 3.500 | 3.750 | 423,216 | +0.15(+4.17%) |
Apr 13, 2018 | 3.600 | 3.700 | 3.500 | 3.600 | 214,526 | +0.00(+0.00%) |
Apr 12, 2018 | 3.550 | 3.650 | 3.450 | 3.600 | 308,581 | +0.05(+1.41%) |
Apr 11, 2018 | 3.450 | 3.550 | 3.325 | 3.550 | 279,266 | +0.10(+2.90%) |
Apr 10, 2018 | 3.200 | 3.550 | 3.150 | 3.450 | 591,556 | +0.25(+7.81%) |
Apr 09, 2018 | 3.200 | 3.300 | 3.125 | 3.200 | 267,295 | +0.05(+1.59%) |
Apr 06, 2018 | 3.100 | 3.300 | 3.100 | 3.150 | 232,734 | +0.05(+1.61%) |
Apr 05, 2018 | 3.250 | 3.300 | 3.050 | 3.100 | 426,969 | -0.10(-3.13%) |
Apr 04, 2018 | 3.150 | 3.400 | 3.150 | 3.200 | 352,774 | +0.00(+0.00%) |
Apr 03, 2018 | 3.150 | 3.325 | 3.050 | 3.200 | 274,249 | +0.05(+1.59%) |
Apr 02, 2018 | 3.250 | 3.350 | 3.000 | 3.150 | 504,319 | -0.15(-4.55%) |
Mar 29, 2018 | 3.300 | 3.300 | 3.300 | 0 | +0.17(+5.60%) | |
Mar 28, 2018 | 3.200 | 3.250 | 3.100 | 3.125 | 321,266 | -0.10(-3.10%) |
Mar 27, 2018 | 3.550 | 3.600 | 3.150 | 3.225 | 349,487 | -0.32(-9.15%) |
Mar 26, 2018 | 3.750 | 3.750 | 3.400 | 3.550 | 297,875 | -0.15(-4.05%) |
Mar 23, 2018 | 3.650 | 3.800 | 3.550 | 3.700 | 362,789 | +0.05(+1.37%) |
Mar 22, 2018 | 3.600 | 3.700 | 3.550 | 3.650 | 222,244 | +0.05(+1.39%) |
Mar 21, 2018 | 3.450 | 3.695 | 3.400 | 3.600 | 192,468 | +0.15(+4.35%) |
Mar 20, 2018 | 3.600 | 3.700 | 3.450 | 3.450 | 153,404 | -0.15(-4.17%) |
Mar 19, 2018 | 3.600 | 3.675 | 3.450 | 3.600 | 234,474 | -0.05(-1.37%) |
Mar 16, 2018 | 3.650 | 3.700 | 3.600 | 3.650 | 322,067 | -0.05(-1.35%) |
Mar 15, 2018 | 4.050 | 4.050 | 3.650 | 3.700 | 971,754 | -0.30(-7.50%) |
Mar 14, 2018 | 4.000 | 4.050 | 3.800 | 4.000 | 314,030 | +0.05(+1.27%) |
Mar 13, 2018 | 4.100 | 4.100 | 3.850 | 3.950 | 691,923 | -0.10(-2.47%) |
Mar 12, 2018 | 3.800 | 4.150 | 3.700 | 4.050 | 638,717 | +0.35(+9.46%) |
Mar 09, 2018 | 4.100 | 4.150 | 3.600 | 3.700 | 507,371 | -0.30(-7.50%) |
Mar 08, 2018 | 3.600 | 4.050 | 3.550 | 4.000 | 735,037 | +0.45(+12.68%) |
Mar 07, 2018 | 3.450 | 3.600 | 3.250 | 3.550 | 232,477 | +0.10(+2.90%) |
Mar 06, 2018 | 3.500 | 3.600 | 3.400 | 3.450 | 226,297 | +0.00(+0.00%) |
Mar 05, 2018 | 3.250 | 3.500 | 3.221 | 3.450 | 456,051 | +0.20(+6.15%) |
Mar 02, 2018 | 2.950 | 3.250 | 2.950 | 3.250 | 410,647 | +0.30(+10.17%) |