Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 3.247 | 3.247 | 2.867 | 3.091 | 27,605 | -0.13(-3.97%) |
May 30, 2018 | 3.244 | 3.281 | 3.212 | 3.219 | 12,723 | -0.03(-0.85%) |
May 29, 2018 | 3.247 | 3.247 | 3.247 | 3.247 | 1,619 | -0.03(-1.05%) |
May 25, 2018 | 3.281 | 3.281 | 3.281 | 0 | -0.03(-0.84%) | |
May 24, 2018 | 3.229 | 3.315 | 3.194 | 3.309 | 5,720 | +0.06(+1.89%) |
May 23, 2018 | 3.316 | 3.316 | 3.247 | 3.247 | 13,304 | +0.00(+0.02%) |
May 22, 2018 | 3.350 | 3.350 | 3.233 | 3.247 | 11,139 | -0.10(-3.09%) |
May 21, 2018 | 3.298 | 3.350 | 3.212 | 3.350 | 3,404 | +0.00(+0.00%) |
May 18, 2018 | 3.310 | 3.350 | 3.310 | 3.350 | 2,165 | +0.03(+1.04%) |
May 17, 2018 | 3.350 | 3.350 | 3.281 | 3.316 | 5,124 | +0.00(+0.00%) |
May 16, 2018 | 3.385 | 3.385 | 3.281 | 3.316 | 4,122 | +0.00(+0.00%) |
May 15, 2018 | 3.350 | 3.350 | 3.214 | 3.316 | 27,628 | -0.07(-2.04%) |
May 14, 2018 | 3.419 | 3.453 | 3.360 | 3.385 | 3,815 | +0.02(+0.68%) |
May 11, 2018 | 3.385 | 3.409 | 3.316 | 3.362 | 12,332 | +0.02(+0.56%) |
May 10, 2018 | 3.281 | 3.376 | 3.247 | 3.343 | 5,558 | +0.06(+1.89%) |
May 09, 2018 | 3.281 | 3.316 | 3.247 | 3.281 | 27,275 | -0.05(-1.55%) |
May 08, 2018 | 3.420 | 3.471 | 3.316 | 3.333 | 11,834 | -0.16(-4.46%) |
May 07, 2018 | 3.385 | 3.558 | 3.350 | 3.489 | 8,623 | +0.07(+2.02%) |
May 04, 2018 | 3.489 | 3.489 | 3.316 | 3.419 | 15,550 | -0.10(-2.94%) |
May 03, 2018 | 3.587 | 3.592 | 3.437 | 3.523 | 14,231 | +0.01(+0.25%) |
May 02, 2018 | 3.523 | 3.592 | 3.468 | 3.514 | 13,200 | -0.01(-0.25%) |
May 01, 2018 | 3.281 | 3.574 | 3.281 | 3.523 | 22,686 | +0.21(+6.25%) |
Apr 30, 2018 | 3.454 | 3.454 | 3.281 | 3.316 | 13,905 | -0.10(-3.03%) |
Apr 27, 2018 | 3.281 | 3.419 | 3.281 | 3.419 | 7,528 | +0.12(+3.66%) |
Apr 26, 2018 | 3.489 | 3.489 | 3.212 | 3.299 | 55,074 | -0.19(-5.43%) |
Apr 25, 2018 | 3.581 | 3.592 | 3.419 | 3.488 | 11,088 | -0.10(-2.69%) |
Apr 24, 2018 | 3.558 | 3.592 | 3.523 | 3.584 | 7,953 | -0.01(-0.20%) |
Apr 23, 2018 | 3.696 | 3.730 | 3.523 | 3.591 | 25,949 | -0.07(-1.91%) |
Apr 20, 2018 | 3.592 | 3.696 | 3.558 | 3.661 | 12,543 | +0.03(+0.95%) |
Apr 19, 2018 | 3.627 | 3.730 | 3.523 | 3.627 | 39,893 | -0.02(-0.52%) |
Apr 18, 2018 | 3.765 | 3.868 | 3.592 | 3.646 | 83,914 | -0.15(-4.05%) |
Apr 17, 2018 | 3.938 | 4.110 | 3.765 | 3.799 | 73,564 | -0.17(-4.35%) |
Apr 16, 2018 | 4.214 | 4.214 | 3.868 | 3.972 | 86,115 | -0.23(-5.44%) |
Apr 13, 2018 | 4.145 | 4.525 | 3.903 | 4.200 | 160,847 | +0.06(+1.34%) |
Apr 12, 2018 | 3.903 | 4.145 | 3.788 | 4.145 | 84,253 | +0.28(+7.14%) |
Apr 11, 2018 | 3.730 | 3.937 | 3.730 | 3.868 | 32,487 | +0.17(+4.67%) |
Apr 10, 2018 | 3.661 | 3.696 | 3.627 | 3.696 | 10,726 | +0.03(+0.94%) |
Apr 09, 2018 | 3.730 | 3.730 | 3.600 | 3.661 | 28,465 | +0.07(+1.94%) |
Apr 06, 2018 | 3.523 | 3.591 | 3.489 | 3.591 | 9,022 | +0.03(+0.95%) |
Apr 05, 2018 | 3.591 | 3.591 | 3.385 | 3.558 | 17,624 | +0.10(+2.85%) |
Apr 04, 2018 | 3.489 | 3.489 | 3.419 | 3.459 | 18,824 | +0.01(+0.15%) |
Apr 03, 2018 | 3.454 | 3.454 | 3.420 | 3.454 | 5,641 | +0.07(+2.04%) |
Apr 02, 2018 | 3.385 | 3.489 | 3.385 | 3.385 | 11,847 | -0.00(-0.00%) |
Mar 29, 2018 | 3.385 | 3.385 | 3.385 | 0 | -0.02(-0.50%) | |
Mar 28, 2018 | 3.523 | 3.603 | 3.361 | 3.402 | 34,231 | -0.15(-4.15%) |
Mar 27, 2018 | 3.627 | 3.627 | 3.420 | 3.549 | 27,523 | +0.01(+0.27%) |
Mar 26, 2018 | 3.422 | 3.828 | 3.422 | 3.540 | 94,590 | +0.15(+4.48%) |
Mar 23, 2018 | 3.218 | 3.388 | 3.218 | 3.388 | 42,323 | +0.19(+5.99%) |
Mar 22, 2018 | 3.218 | 3.218 | 3.185 | 3.196 | 2,433 | -0.02(-0.68%) |
Mar 21, 2018 | 3.218 | 3.218 | 3.202 | 3.218 | 4,381 | +0.00(+0.00%) |
Mar 20, 2018 | 3.218 | 3.218 | 3.185 | 3.218 | 11,212 | +0.02(+0.74%) |
Mar 19, 2018 | 3.218 | 3.218 | 3.193 | 3.195 | 11,247 | -0.01(-0.21%) |
Mar 16, 2018 | 3.185 | 3.218 | 3.168 | 3.202 | 12,478 | -0.00(-0.01%) |
Mar 15, 2018 | 3.218 | 3.218 | 3.152 | 3.202 | 15,027 | +0.05(+1.62%) |
Mar 14, 2018 | 3.185 | 3.252 | 2.982 | 3.151 | 11,864 | -0.03(-1.06%) |
Mar 13, 2018 | 3.151 | 3.185 | 3.151 | 3.185 | 5,279 | +0.03(+1.08%) |
Mar 12, 2018 | 3.117 | 3.151 | 3.116 | 3.151 | 12,177 | +0.10(+3.33%) |
Mar 09, 2018 | 3.049 | 3.116 | 3.049 | 3.049 | 5,624 | -0.07(-2.17%) |
Mar 08, 2018 | 3.015 | 3.117 | 3.015 | 3.117 | 2,274 | +0.06(+1.95%) |
Mar 07, 2018 | 3.042 | 3.057 | 3.042 | 3.057 | 4,761 | +0.01(+0.49%) |
Mar 06, 2018 | 3.083 | 3.083 | 2.947 | 3.042 | 4,033 | -0.05(-1.58%) |
Mar 05, 2018 | 3.049 | 3.117 | 3.015 | 3.091 | 4,476 | +0.08(+2.75%) |
Mar 02, 2018 | 2.947 | 3.058 | 2.880 | 3.009 | 14,035 | +0.03(+1.17%) |