Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 3.540 | 3.590 | 3.540 | 3.550 | 1,653,561 | +0.00(+0.00%) |
May 30, 2018 | 3.500 | 3.560 | 3.500 | 3.550 | 2,629,661 | +0.05(+1.43%) |
May 29, 2018 | 3.370 | 3.500 | 3.370 | 3.500 | 2,065,881 | +0.12(+3.55%) |
May 28, 2018 | 3.410 | 3.430 | 3.380 | 3.380 | 424,893 | -0.06(-1.74%) |
May 25, 2018 | 3.500 | 3.520 | 3.420 | 3.440 | 1,464,544 | -0.07(-1.99%) |
May 24, 2018 | 3.460 | 3.550 | 3.450 | 3.510 | 3,566,752 | +0.09(+2.63%) |
May 23, 2018 | 3.380 | 3.440 | 3.370 | 3.420 | 1,861,421 | +0.06(+1.79%) |
May 22, 2018 | 3.450 | 3.450 | 3.360 | 3.360 | 2,257,675 | -0.09(-2.61%) |
May 18, 2018 | 3.450 | 3.450 | 3.450 | 0 | -0.04(-1.15%) | |
May 17, 2018 | 3.480 | 3.500 | 3.420 | 3.490 | 2,332,892 | +0.02(+0.58%) |
May 16, 2018 | 3.530 | 3.545 | 3.470 | 3.470 | 2,038,821 | -0.05(-1.42%) |
May 15, 2018 | 3.580 | 3.590 | 3.510 | 3.520 | 3,504,212 | -0.11(-3.03%) |
May 14, 2018 | 3.680 | 3.690 | 3.620 | 3.630 | 1,379,769 | -0.04(-1.09%) |
May 11, 2018 | 3.700 | 3.700 | 3.660 | 3.670 | 1,069,414 | -0.03(-0.81%) |
May 10, 2018 | 3.680 | 3.750 | 3.660 | 3.700 | 2,397,276 | +0.05(+1.37%) |
May 09, 2018 | 3.660 | 3.690 | 3.650 | 3.650 | 1,347,549 | -0.06(-1.62%) |
May 08, 2018 | 3.650 | 3.740 | 3.640 | 3.710 | 1,709,078 | +0.04(+1.09%) |
May 07, 2018 | 3.640 | 3.690 | 3.640 | 3.670 | 1,605,360 | +0.01(+0.27%) |
May 04, 2018 | 3.660 | 3.705 | 3.650 | 3.660 | 1,184,788 | +0.00(+0.00%) |
May 03, 2018 | 3.710 | 3.720 | 3.650 | 3.660 | 1,874,116 | +0.01(+0.27%) |
May 02, 2018 | 3.650 | 3.740 | 3.640 | 3.650 | 2,591,695 | +0.02(+0.55%) |
May 01, 2018 | 3.640 | 3.650 | 3.570 | 3.630 | 2,187,312 | -0.06(-1.63%) |
Apr 30, 2018 | 3.650 | 3.690 | 3.630 | 3.690 | 1,771,806 | -0.01(-0.27%) |
Apr 27, 2018 | 3.680 | 3.730 | 3.680 | 3.700 | 799,977 | +0.04(+1.09%) |
Apr 26, 2018 | 3.660 | 3.690 | 3.630 | 3.660 | 3,500,663 | +0.03(+0.83%) |
Apr 25, 2018 | 3.580 | 3.680 | 3.580 | 3.630 | 1,636,790 | -0.02(-0.55%) |
Apr 24, 2018 | 3.610 | 3.650 | 3.575 | 3.650 | 2,579,800 | +0.06(+1.67%) |
Apr 23, 2018 | 3.590 | 3.610 | 3.550 | 3.590 | 2,202,551 | -0.02(-0.55%) |
Apr 20, 2018 | 3.620 | 3.650 | 3.600 | 3.610 | 2,462,045 | -0.09(-2.43%) |
Apr 19, 2018 | 3.710 | 3.740 | 3.610 | 3.700 | 2,752,936 | +0.01(+0.27%) |
Apr 18, 2018 | 3.700 | 3.780 | 3.670 | 3.690 | 4,000,131 | +0.04(+1.10%) |
Apr 17, 2018 | 3.570 | 3.700 | 3.570 | 3.650 | 2,478,830 | +0.05(+1.39%) |
Apr 16, 2018 | 3.600 | 3.610 | 3.540 | 3.600 | 1,690,142 | +0.00(+0.00%) |
Apr 13, 2018 | 3.640 | 3.700 | 3.600 | 3.600 | 1,728,676 | +0.00(+0.00%) |
Apr 12, 2018 | 3.580 | 3.650 | 3.560 | 3.600 | 2,025,703 | -0.01(-0.28%) |
Apr 11, 2018 | 3.570 | 3.800 | 3.570 | 3.610 | 9,368,265 | +0.14(+4.03%) |
Apr 10, 2018 | 3.470 | 3.470 | 3.425 | 3.470 | 682,567 | +0.04(+1.17%) |
Apr 09, 2018 | 3.470 | 3.520 | 3.430 | 3.430 | 1,419,008 | -0.02(-0.58%) |
Apr 06, 2018 | 3.450 | 3.470 | 3.410 | 3.450 | 1,344,972 | +0.03(+0.88%) |
Apr 05, 2018 | 3.410 | 3.440 | 3.360 | 3.420 | 1,896,897 | +0.02(+0.59%) |
Apr 04, 2018 | 3.540 | 3.560 | 3.400 | 3.400 | 1,794,993 | -0.11(-3.13%) |
Apr 03, 2018 | 3.550 | 3.560 | 3.470 | 3.510 | 2,430,885 | -0.08(-2.23%) |
Apr 02, 2018 | 3.570 | 3.590 | 3.530 | 3.590 | 1,754,381 | +0.06(+1.70%) |
Mar 29, 2018 | 3.530 | 3.530 | 3.530 | 0 | +0.02(+0.57%) | |
Mar 28, 2018 | 3.510 | 3.510 | 3.435 | 3.510 | 3,147,359 | -0.01(-0.28%) |
Mar 27, 2018 | 3.560 | 3.590 | 3.520 | 3.520 | 2,145,498 | -0.09(-2.49%) |
Mar 26, 2018 | 3.600 | 3.620 | 3.550 | 3.610 | 3,714,018 | +0.06(+1.69%) |
Mar 23, 2018 | 3.590 | 3.620 | 3.550 | 3.550 | 2,063,228 | +0.05(+1.43%) |
Mar 22, 2018 | 3.570 | 3.600 | 3.495 | 3.500 | 2,554,844 | -0.08(-2.23%) |
Mar 21, 2018 | 3.570 | 3.655 | 3.500 | 3.580 | 5,012,823 | +0.04(+1.13%) |
Mar 20, 2018 | 3.600 | 3.610 | 3.530 | 3.540 | 2,979,590 | -0.05(-1.39%) |
Mar 19, 2018 | 3.770 | 3.770 | 3.570 | 3.590 | 5,680,759 | -0.22(-5.77%) |
Mar 16, 2018 | 3.840 | 3.860 | 3.810 | 3.810 | 2,980,229 | -0.03(-0.78%) |
Mar 15, 2018 | 3.730 | 3.880 | 3.690 | 3.840 | 4,376,964 | +0.14(+3.78%) |
Mar 14, 2018 | 3.730 | 3.760 | 3.690 | 3.700 | 1,938,623 | -0.03(-0.80%) |
Mar 13, 2018 | 3.730 | 3.760 | 3.670 | 3.730 | 2,175,187 | +0.02(+0.54%) |
Mar 12, 2018 | 3.700 | 3.740 | 3.640 | 3.710 | 2,513,794 | -0.01(-0.27%) |
Mar 09, 2018 | 3.720 | 3.780 | 3.700 | 3.720 | 793,339 | -0.01(-0.27%) |
Mar 08, 2018 | 3.810 | 3.810 | 3.700 | 3.730 | 2,396,251 | -0.06(-1.58%) |
Mar 07, 2018 | 3.830 | 3.840 | 3.775 | 3.790 | 1,625,666 | -0.06(-1.56%) |
Mar 06, 2018 | 3.850 | 3.900 | 3.830 | 3.850 | 1,669,516 | +0.05(+1.32%) |
Mar 05, 2018 | 3.860 | 3.910 | 3.750 | 3.800 | 3,177,355 | -0.06(-1.55%) |
Mar 02, 2018 | 3.960 | 3.990 | 3.860 | 3.860 | 2,432,819 | -0.05(-1.28%) |