Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 3.920 | 3.970 | 3.840 | 3.870 | 100,889 | -0.05(-1.28%) |
May 30, 2018 | 3.990 | 3.990 | 3.850 | 3.920 | 101,896 | +0.01(+0.26%) |
May 29, 2018 | 3.880 | 3.910 | 3.850 | 3.910 | 37,337 | +0.01(+0.26%) |
May 28, 2018 | 3.880 | 3.900 | 3.850 | 3.900 | 38,377 | +0.04(+1.04%) |
May 25, 2018 | 3.920 | 3.950 | 3.850 | 3.860 | 57,043 | -0.08(-2.03%) |
May 24, 2018 | 3.940 | 3.970 | 3.890 | 3.940 | 54,499 | -0.01(-0.25%) |
May 23, 2018 | 3.890 | 3.950 | 3.860 | 3.950 | 60,979 | +0.06(+1.54%) |
May 22, 2018 | 4.050 | 4.050 | 3.890 | 3.890 | 217,236 | -0.14(-3.47%) |
May 18, 2018 | 4.030 | 4.030 | 4.030 | 0 | +0.00(+0.00%) | |
May 17, 2018 | 4.010 | 4.050 | 4.010 | 4.030 | 27,523 | -0.01(-0.25%) |
May 16, 2018 | 4.030 | 4.050 | 4.010 | 4.040 | 50,500 | +0.02(+0.50%) |
May 15, 2018 | 4.050 | 4.050 | 3.980 | 4.020 | 123,346 | -0.03(-0.74%) |
May 14, 2018 | 4.070 | 4.120 | 3.980 | 4.050 | 107,404 | +0.05(+1.25%) |
May 11, 2018 | 4.050 | 4.050 | 3.990 | 4.000 | 93,322 | +0.03(+0.76%) |
May 10, 2018 | 3.930 | 4.030 | 3.930 | 3.970 | 121,554 | +0.04(+1.02%) |
May 09, 2018 | 3.880 | 3.940 | 3.870 | 3.930 | 249,099 | -0.01(-0.25%) |
May 08, 2018 | 3.900 | 3.940 | 3.810 | 3.940 | 92,706 | +0.02(+0.51%) |
May 07, 2018 | 4.050 | 4.050 | 3.890 | 3.920 | 291,685 | -0.08(-2.00%) |
May 04, 2018 | 4.050 | 4.050 | 3.980 | 4.000 | 58,508 | -0.05(-1.23%) |
May 03, 2018 | 4.100 | 4.100 | 3.950 | 4.050 | 130,489 | -0.05(-1.22%) |
May 02, 2018 | 3.900 | 4.110 | 3.840 | 4.100 | 323,848 | -0.16(-3.76%) |
May 01, 2018 | 4.410 | 4.440 | 4.150 | 4.260 | 272,108 | +0.05(+1.19%) |
Apr 30, 2018 | 4.270 | 4.270 | 4.090 | 4.210 | 137,658 | -0.01(-0.24%) |
Apr 27, 2018 | 4.240 | 4.290 | 4.160 | 4.220 | 73,235 | -0.02(-0.47%) |
Apr 26, 2018 | 4.340 | 4.340 | 4.220 | 4.240 | 101,707 | -0.10(-2.30%) |
Apr 25, 2018 | 4.420 | 4.420 | 4.230 | 4.340 | 240,287 | -0.06(-1.36%) |
Apr 24, 2018 | 4.540 | 4.560 | 4.370 | 4.400 | 130,708 | -0.11(-2.44%) |
Apr 23, 2018 | 4.610 | 4.670 | 4.470 | 4.510 | 240,348 | -0.14(-3.01%) |
Apr 20, 2018 | 4.690 | 4.690 | 4.600 | 4.650 | 152,926 | -0.05(-1.06%) |
Apr 19, 2018 | 4.670 | 4.700 | 4.530 | 4.700 | 273,055 | +0.03(+0.64%) |
Apr 18, 2018 | 4.680 | 4.710 | 4.580 | 4.670 | 126,064 | +0.03(+0.65%) |
Apr 17, 2018 | 4.480 | 4.640 | 4.440 | 4.640 | 218,326 | +0.20(+4.50%) |
Apr 16, 2018 | 4.490 | 4.580 | 4.410 | 4.440 | 149,666 | +0.00(+0.00%) |
Apr 13, 2018 | 4.370 | 4.460 | 4.330 | 4.440 | 246,022 | +0.02(+0.45%) |
Apr 12, 2018 | 4.440 | 4.450 | 4.310 | 4.420 | 258,146 | +0.04(+0.91%) |
Apr 11, 2018 | 4.370 | 4.420 | 4.300 | 4.380 | 133,292 | -0.02(-0.45%) |
Apr 10, 2018 | 4.420 | 4.430 | 4.330 | 4.400 | 115,362 | +0.05(+1.15%) |
Apr 09, 2018 | 4.380 | 4.470 | 4.310 | 4.350 | 280,994 | -0.02(-0.46%) |
Apr 06, 2018 | 4.340 | 4.370 | 4.230 | 4.370 | 164,379 | +0.01(+0.23%) |
Apr 05, 2018 | 4.320 | 4.420 | 4.290 | 4.360 | 139,012 | +0.06(+1.40%) |
Apr 04, 2018 | 4.240 | 4.300 | 4.140 | 4.300 | 126,461 | +0.00(+0.00%) |
Apr 03, 2018 | 4.400 | 4.400 | 4.170 | 4.300 | 155,865 | -0.03(-0.69%) |
Apr 02, 2018 | 4.550 | 4.550 | 4.240 | 4.330 | 267,152 | -0.26(-5.66%) |
Mar 29, 2018 | 4.590 | 4.590 | 4.590 | 0 | +0.06(+1.32%) | |
Mar 28, 2018 | 4.590 | 4.620 | 4.430 | 4.530 | 215,810 | -0.04(-0.88%) |
Mar 27, 2018 | 4.640 | 4.790 | 4.560 | 4.570 | 332,902 | -0.04(-0.87%) |
Mar 26, 2018 | 4.520 | 4.620 | 4.430 | 4.610 | 220,116 | +0.21(+4.77%) |
Mar 23, 2018 | 4.360 | 4.540 | 4.280 | 4.400 | 483,889 | +0.03(+0.69%) |
Mar 22, 2018 | 4.440 | 4.510 | 4.370 | 4.370 | 282,763 | -0.06(-1.35%) |
Mar 21, 2018 | 4.560 | 4.560 | 4.410 | 4.430 | 275,331 | -0.16(-3.49%) |
Mar 20, 2018 | 4.250 | 4.590 | 4.250 | 4.590 | 717,142 | +0.41(+9.81%) |
Mar 19, 2018 | 4.280 | 4.300 | 4.130 | 4.180 | 168,264 | -0.09(-2.11%) |
Mar 16, 2018 | 4.180 | 4.310 | 4.170 | 4.270 | 310,966 | +0.10(+2.40%) |
Mar 15, 2018 | 4.120 | 4.190 | 4.090 | 4.170 | 158,538 | +0.05(+1.21%) |
Mar 14, 2018 | 4.220 | 4.220 | 4.090 | 4.120 | 214,042 | -0.05(-1.20%) |
Mar 13, 2018 | 4.270 | 4.280 | 4.160 | 4.170 | 309,178 | -0.06(-1.42%) |
Mar 12, 2018 | 4.160 | 4.260 | 4.160 | 4.230 | 338,982 | +0.15(+3.68%) |
Mar 09, 2018 | 3.980 | 4.110 | 3.910 | 4.080 | 278,922 | +0.13(+3.29%) |
Mar 08, 2018 | 3.890 | 3.950 | 3.830 | 3.950 | 264,456 | +0.11(+2.86%) |
Mar 07, 2018 | 3.910 | 3.950 | 3.795 | 3.840 | 383,634 | -0.19(-4.71%) |
Mar 06, 2018 | 4.180 | 4.190 | 3.960 | 4.030 | 429,172 | -0.14(-3.36%) |
Mar 05, 2018 | 4.210 | 4.270 | 4.120 | 4.170 | 339,253 | -0.01(-0.24%) |
Mar 02, 2018 | 4.090 | 4.200 | 3.970 | 4.180 | 429,788 | +0.03(+0.72%) |