Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 3.800 | 3.850 | 3.750 | 3.800 | 62,857 | +0.00(+0.00%) |
May 30, 2018 | 3.750 | 3.850 | 3.705 | 3.800 | 126,511 | +0.00(+0.00%) |
May 29, 2018 | 3.750 | 3.800 | 3.750 | 3.800 | 81,543 | +0.00(+0.00%) |
May 25, 2018 | 3.800 | 3.800 | 3.800 | 0 | +0.05(+1.33%) | |
May 24, 2018 | 3.750 | 3.800 | 3.700 | 3.750 | 75,750 | -0.05(-1.32%) |
May 23, 2018 | 3.700 | 3.800 | 3.669 | 3.800 | 99,094 | +0.05(+1.33%) |
May 22, 2018 | 3.750 | 3.750 | 3.700 | 3.750 | 85,124 | +0.02(+0.67%) |
May 21, 2018 | 3.800 | 3.835 | 3.700 | 3.725 | 247,941 | -0.02(-0.67%) |
May 18, 2018 | 3.750 | 3.800 | 3.660 | 3.750 | 162,794 | +0.02(+0.67%) |
May 17, 2018 | 3.800 | 3.800 | 3.650 | 3.725 | 146,724 | -0.02(-0.67%) |
May 16, 2018 | 3.800 | 3.825 | 3.700 | 3.750 | 272,408 | +0.00(+0.00%) |
May 15, 2018 | 3.750 | 3.831 | 3.600 | 3.750 | 387,793 | +0.00(+0.00%) |
May 14, 2018 | 3.600 | 3.840 | 3.557 | 3.750 | 398,277 | +0.20(+5.63%) |
May 11, 2018 | 3.450 | 3.550 | 3.400 | 3.550 | 176,846 | +0.15(+4.41%) |
May 10, 2018 | 3.350 | 3.400 | 3.290 | 3.400 | 182,917 | +0.10(+3.03%) |
May 09, 2018 | 3.250 | 3.300 | 3.205 | 3.300 | 125,577 | +0.10(+3.12%) |
May 08, 2018 | 3.200 | 3.225 | 3.150 | 3.200 | 58,568 | -0.05(-1.54%) |
May 07, 2018 | 3.300 | 3.300 | 3.200 | 3.250 | 106,686 | -0.05(-1.52%) |
May 04, 2018 | 3.150 | 3.300 | 3.100 | 3.300 | 83,138 | +0.20(+6.45%) |
May 03, 2018 | 3.300 | 3.300 | 3.100 | 3.100 | 113,920 | -0.20(-6.06%) |
May 02, 2018 | 3.250 | 3.300 | 3.250 | 3.300 | 33,805 | +0.05(+1.54%) |
May 01, 2018 | 3.200 | 3.250 | 3.200 | 3.250 | 51,209 | +0.05(+1.56%) |
Apr 30, 2018 | 3.300 | 3.300 | 3.200 | 3.200 | 52,511 | -0.05(-1.54%) |
Apr 27, 2018 | 3.200 | 3.300 | 3.200 | 3.250 | 38,445 | +0.02(+0.78%) |
Apr 26, 2018 | 3.250 | 3.300 | 3.200 | 3.225 | 50,948 | -0.05(-1.53%) |
Apr 25, 2018 | 3.350 | 3.390 | 3.250 | 3.275 | 55,590 | -0.08(-2.24%) |
Apr 24, 2018 | 3.400 | 3.400 | 3.300 | 3.350 | 47,202 | +0.00(+0.00%) |
Apr 23, 2018 | 3.400 | 3.450 | 3.350 | 3.350 | 69,626 | -0.05(-1.47%) |
Apr 20, 2018 | 3.400 | 3.450 | 3.340 | 3.400 | 121,222 | +0.05(+1.49%) |
Apr 19, 2018 | 3.400 | 3.400 | 3.300 | 3.350 | 59,481 | +0.00(+0.00%) |
Apr 18, 2018 | 3.350 | 3.400 | 3.350 | 3.350 | 88,676 | +0.00(+0.00%) |
Apr 17, 2018 | 3.350 | 3.360 | 3.300 | 3.350 | 61,843 | +0.05(+1.52%) |
Apr 16, 2018 | 3.300 | 3.400 | 3.250 | 3.300 | 88,270 | +0.00(+0.00%) |
Apr 13, 2018 | 3.400 | 3.400 | 3.250 | 3.300 | 55,283 | -0.05(-1.49%) |
Apr 12, 2018 | 3.350 | 3.400 | 3.300 | 3.350 | 108,775 | +0.05(+1.52%) |
Apr 11, 2018 | 3.250 | 3.325 | 3.200 | 3.300 | 133,704 | +0.05(+1.54%) |
Apr 10, 2018 | 3.150 | 3.300 | 3.125 | 3.250 | 261,050 | +0.10(+3.17%) |
Apr 09, 2018 | 3.200 | 3.250 | 3.150 | 3.150 | 83,250 | -0.05(-1.56%) |
Apr 06, 2018 | 3.150 | 3.200 | 3.100 | 3.200 | 166,887 | +0.10(+3.23%) |
Apr 05, 2018 | 3.150 | 3.150 | 3.075 | 3.100 | 58,349 | -0.05(-1.59%) |
Apr 04, 2018 | 3.000 | 3.150 | 3.000 | 3.150 | 93,444 | +0.15(+5.00%) |
Apr 03, 2018 | 3.050 | 3.050 | 3.000 | 3.000 | 93,049 | +0.00(+0.00%) |
Apr 02, 2018 | 3.000 | 3.100 | 3.000 | 3.000 | 101,036 | -0.05(-1.64%) |
Mar 29, 2018 | 3.050 | 3.050 | 3.050 | 0 | -0.05(-1.61%) | |
Mar 28, 2018 | 3.150 | 3.150 | 3.050 | 3.100 | 153,567 | -0.05(-1.59%) |
Mar 27, 2018 | 3.150 | 3.200 | 3.090 | 3.150 | 178,013 | +0.00(+0.00%) |
Mar 26, 2018 | 3.200 | 3.200 | 3.100 | 3.150 | 171,523 | -0.05(-1.56%) |
Mar 23, 2018 | 3.200 | 3.250 | 3.100 | 3.200 | 181,000 | -0.05(-1.54%) |
Mar 22, 2018 | 3.250 | 3.300 | 3.200 | 3.250 | 137,507 | -0.05(-1.52%) |
Mar 21, 2018 | 3.300 | 3.350 | 3.200 | 3.300 | 111,049 | +0.00(+0.00%) |
Mar 20, 2018 | 3.200 | 3.300 | 3.200 | 3.300 | 70,686 | +0.05(+1.54%) |
Mar 19, 2018 | 3.250 | 3.250 | 3.150 | 3.250 | 200,988 | +0.00(+0.00%) |
Mar 16, 2018 | 3.300 | 3.300 | 3.125 | 3.250 | 126,966 | +0.00(+0.00%) |
Mar 15, 2018 | 3.200 | 3.300 | 3.155 | 3.250 | 158,641 | +0.10(+3.17%) |
Mar 14, 2018 | 3.400 | 3.400 | 3.100 | 3.150 | 165,657 | -0.20(-5.97%) |
Mar 13, 2018 | 3.400 | 3.400 | 3.300 | 3.350 | 38,913 | +0.00(+0.00%) |
Mar 12, 2018 | 3.400 | 3.400 | 3.300 | 3.350 | 54,536 | +0.00(+0.00%) |
Mar 09, 2018 | 3.300 | 3.350 | 3.250 | 3.350 | 38,773 | +0.08(+2.29%) |
Mar 08, 2018 | 3.300 | 3.350 | 3.250 | 3.275 | 60,627 | +0.02(+0.77%) |
Mar 07, 2018 | 3.200 | 3.300 | 3.200 | 3.250 | 68,615 | +0.05(+1.56%) |
Mar 06, 2018 | 3.150 | 3.250 | 3.100 | 3.200 | 73,797 | +0.00(+0.00%) |
Mar 05, 2018 | 3.250 | 3.310 | 3.110 | 3.200 | 138,351 | -0.10(-3.03%) |
Mar 02, 2018 | 3.200 | 3.350 | 3.150 | 3.300 | 118,905 | +0.02(+0.76%) |