Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 3.650 | 3.680 | 3.610 | 3.610 | 689,937 | -0.04(-1.10%) |
May 30, 2018 | 3.690 | 3.700 | 3.635 | 3.650 | 696,231 | -0.01(-0.27%) |
May 29, 2018 | 3.740 | 3.740 | 3.660 | 3.660 | 377,458 | -0.08(-2.14%) |
May 28, 2018 | 3.780 | 3.790 | 3.740 | 3.740 | 87,424 | -0.05(-1.32%) |
May 25, 2018 | 3.800 | 3.810 | 3.750 | 3.790 | 616,861 | -0.01(-0.26%) |
May 24, 2018 | 3.790 | 3.910 | 3.780 | 3.800 | 4,798,538 | +0.00(+0.00%) |
May 23, 2018 | 3.650 | 3.800 | 3.650 | 3.800 | 2,287,668 | +0.15(+4.11%) |
May 22, 2018 | 3.580 | 3.680 | 3.580 | 3.650 | 1,334,428 | +0.05(+1.39%) |
May 18, 2018 | 3.600 | 3.600 | 3.600 | 0 | +0.03(+0.84%) | |
May 17, 2018 | 3.520 | 3.600 | 3.520 | 3.570 | 1,356,309 | +0.04(+1.13%) |
May 16, 2018 | 3.530 | 3.545 | 3.500 | 3.530 | 690,880 | +0.01(+0.28%) |
May 15, 2018 | 3.570 | 3.570 | 3.520 | 3.520 | 2,249,797 | -0.03(-0.85%) |
May 14, 2018 | 3.530 | 3.560 | 3.510 | 3.550 | 2,579,607 | +0.01(+0.28%) |
May 11, 2018 | 3.640 | 3.680 | 3.530 | 3.540 | 7,145,216 | +0.10(+2.91%) |
May 10, 2018 | 3.380 | 3.470 | 3.345 | 3.440 | 1,575,009 | +0.06(+1.78%) |
May 09, 2018 | 3.420 | 3.430 | 3.350 | 3.380 | 978,794 | -0.02(-0.59%) |
May 08, 2018 | 3.420 | 3.440 | 3.400 | 3.400 | 630,870 | -0.02(-0.58%) |
May 07, 2018 | 3.380 | 3.430 | 3.370 | 3.420 | 1,251,266 | +0.04(+1.18%) |
May 04, 2018 | 3.310 | 3.440 | 3.310 | 3.380 | 1,678,882 | +0.00(+0.00%) |
May 03, 2018 | 3.400 | 3.420 | 3.370 | 3.380 | 517,579 | -0.03(-0.88%) |
May 02, 2018 | 3.440 | 3.440 | 3.400 | 3.410 | 675,456 | -0.03(-0.87%) |
May 01, 2018 | 3.400 | 3.470 | 3.360 | 3.440 | 1,296,783 | +0.04(+1.18%) |
Apr 30, 2018 | 3.420 | 3.430 | 3.380 | 3.400 | 658,550 | -0.02(-0.58%) |
Apr 27, 2018 | 3.430 | 3.450 | 3.400 | 3.420 | 225,341 | -0.01(-0.29%) |
Apr 26, 2018 | 3.480 | 3.480 | 3.430 | 3.430 | 1,243,633 | -0.05(-1.44%) |
Apr 25, 2018 | 3.520 | 3.530 | 3.450 | 3.480 | 1,096,840 | -0.04(-1.14%) |
Apr 24, 2018 | 3.530 | 3.540 | 3.500 | 3.520 | 247,983 | -0.01(-0.28%) |
Apr 23, 2018 | 3.550 | 3.570 | 3.480 | 3.530 | 1,596,466 | -0.03(-0.84%) |
Apr 20, 2018 | 3.500 | 3.580 | 3.500 | 3.560 | 2,211,754 | +0.04(+1.14%) |
Apr 19, 2018 | 3.510 | 3.530 | 3.500 | 3.520 | 343,826 | +0.02(+0.57%) |
Apr 18, 2018 | 3.560 | 3.580 | 3.480 | 3.500 | 999,106 | -0.05(-1.41%) |
Apr 17, 2018 | 3.550 | 3.570 | 3.520 | 3.550 | 336,251 | +0.01(+0.28%) |
Apr 16, 2018 | 3.510 | 3.550 | 3.490 | 3.540 | 725,574 | +0.04(+1.14%) |
Apr 13, 2018 | 3.530 | 3.585 | 3.480 | 3.500 | 1,410,920 | -0.03(-0.85%) |
Apr 12, 2018 | 3.520 | 3.550 | 3.460 | 3.530 | 538,313 | +0.02(+0.57%) |
Apr 11, 2018 | 3.500 | 3.540 | 3.425 | 3.510 | 1,515,349 | -0.03(-0.85%) |
Apr 10, 2018 | 3.560 | 3.590 | 3.520 | 3.540 | 502,602 | +0.01(+0.28%) |
Apr 09, 2018 | 3.570 | 3.570 | 3.530 | 3.530 | 130,871 | -0.02(-0.56%) |
Apr 06, 2018 | 3.560 | 3.580 | 3.540 | 3.550 | 458,869 | -0.02(-0.56%) |
Apr 05, 2018 | 3.550 | 3.600 | 3.520 | 3.570 | 1,467,317 | +0.03(+0.85%) |
Apr 04, 2018 | 3.500 | 3.540 | 3.470 | 3.540 | 1,533,842 | +0.01(+0.28%) |
Apr 03, 2018 | 3.460 | 3.540 | 3.460 | 3.530 | 513,103 | +0.08(+2.32%) |
Apr 02, 2018 | 3.440 | 3.480 | 3.430 | 3.450 | 247,546 | +0.01(+0.29%) |
Mar 29, 2018 | 3.440 | 3.440 | 3.440 | 0 | +0.02(+0.58%) | |
Mar 28, 2018 | 3.410 | 3.460 | 3.400 | 3.420 | 604,452 | -0.02(-0.58%) |
Mar 27, 2018 | 3.460 | 3.460 | 3.410 | 3.440 | 917,658 | -0.02(-0.58%) |
Mar 26, 2018 | 3.520 | 3.530 | 3.410 | 3.460 | 2,274,473 | -0.03(-0.86%) |
Mar 23, 2018 | 3.520 | 3.560 | 3.480 | 3.490 | 953,330 | -0.03(-0.85%) |
Mar 22, 2018 | 3.580 | 3.590 | 3.510 | 3.520 | 560,094 | -0.06(-1.68%) |
Mar 21, 2018 | 3.560 | 3.610 | 3.560 | 3.580 | 610,820 | +0.01(+0.28%) |
Mar 20, 2018 | 3.600 | 3.610 | 3.550 | 3.570 | 686,092 | -0.03(-0.83%) |
Mar 19, 2018 | 3.650 | 3.680 | 3.590 | 3.600 | 882,965 | -0.05(-1.37%) |
Mar 16, 2018 | 3.570 | 3.690 | 3.570 | 3.650 | 2,176,062 | +0.07(+1.96%) |
Mar 15, 2018 | 3.710 | 3.720 | 3.575 | 3.580 | 1,419,178 | -0.12(-3.24%) |
Mar 14, 2018 | 3.740 | 3.740 | 3.690 | 3.700 | 1,426,100 | -0.02(-0.54%) |
Mar 13, 2018 | 3.710 | 3.730 | 3.705 | 3.720 | 1,077,147 | +0.01(+0.27%) |
Mar 12, 2018 | 3.690 | 3.720 | 3.680 | 3.710 | 1,982,788 | +0.02(+0.54%) |
Mar 09, 2018 | 3.710 | 3.730 | 3.675 | 3.690 | 265,680 | -0.01(-0.27%) |
Mar 08, 2018 | 3.710 | 3.720 | 3.660 | 3.700 | 1,112,278 | -0.01(-0.27%) |
Mar 07, 2018 | 3.630 | 3.710 | 3.615 | 3.710 | 1,647,483 | +0.08(+2.20%) |
Mar 06, 2018 | 3.630 | 3.640 | 3.595 | 3.630 | 726,233 | +0.00(+0.00%) |
Mar 05, 2018 | 3.590 | 3.630 | 3.590 | 3.630 | 1,071,582 | -0.01(-0.27%) |
Mar 02, 2018 | 3.610 | 3.650 | 3.610 | 3.640 | 1,303,219 | +0.01(+0.28%) |