Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 4.900 | 4.970 | 4.700 | 4.880 | 19,244,524 | +0.01(+0.21%) |
May 30, 2018 | 4.670 | 4.890 | 4.660 | 4.870 | 17,030,086 | +0.22(+4.73%) |
May 29, 2018 | 4.540 | 4.650 | 4.440 | 4.650 | 9,267,240 | +0.09(+1.97%) |
May 28, 2018 | 4.500 | 4.580 | 4.460 | 4.560 | 6,612,674 | +0.19(+4.35%) |
May 25, 2018 | 4.300 | 4.370 | 4.290 | 4.370 | 4,729,282 | +0.08(+1.86%) |
May 24, 2018 | 4.240 | 4.310 | 4.230 | 4.290 | 5,657,519 | +0.02(+0.47%) |
May 23, 2018 | 4.240 | 4.270 | 4.200 | 4.270 | 4,327,941 | +0.02(+0.47%) |
May 22, 2018 | 4.260 | 4.310 | 4.240 | 4.250 | 5,444,224 | -0.01(-0.23%) |
May 18, 2018 | 4.260 | 4.260 | 4.260 | 0 | +0.01(+0.24%) | |
May 17, 2018 | 4.280 | 4.320 | 4.220 | 4.250 | 5,569,096 | -0.03(-0.70%) |
May 16, 2018 | 4.250 | 4.280 | 4.240 | 4.280 | 3,935,018 | +0.02(+0.47%) |
May 15, 2018 | 4.170 | 4.270 | 4.165 | 4.260 | 6,442,461 | +0.07(+1.67%) |
May 14, 2018 | 4.130 | 4.190 | 4.100 | 4.190 | 4,153,070 | +0.05(+1.21%) |
May 11, 2018 | 4.180 | 4.205 | 4.130 | 4.140 | 4,579,412 | -0.03(-0.72%) |
May 10, 2018 | 4.190 | 4.240 | 4.170 | 4.170 | 4,349,083 | -0.04(-0.95%) |
May 09, 2018 | 4.200 | 4.230 | 4.170 | 4.210 | 4,225,171 | +0.01(+0.24%) |
May 08, 2018 | 4.260 | 4.280 | 4.170 | 4.200 | 6,344,557 | -0.06(-1.41%) |
May 07, 2018 | 4.130 | 4.340 | 4.120 | 4.260 | 13,948,154 | +0.14(+3.40%) |
May 04, 2018 | 4.020 | 4.150 | 4.010 | 4.120 | 11,802,693 | +0.12(+3.00%) |
May 03, 2018 | 4.010 | 4.050 | 3.900 | 4.000 | 16,205,217 | +0.07(+1.78%) |
May 02, 2018 | 3.880 | 3.960 | 3.860 | 3.930 | 12,930,735 | +0.07(+1.81%) |
May 01, 2018 | 3.980 | 4.000 | 3.850 | 3.860 | 5,737,949 | -0.11(-2.77%) |
Apr 30, 2018 | 3.980 | 4.030 | 3.970 | 3.970 | 7,898,728 | -0.02(-0.50%) |
Apr 27, 2018 | 4.010 | 4.025 | 3.960 | 3.990 | 4,802,830 | -0.03(-0.75%) |
Apr 26, 2018 | 3.990 | 4.030 | 3.980 | 4.020 | 4,359,753 | +0.03(+0.75%) |
Apr 25, 2018 | 4.030 | 4.040 | 3.930 | 3.990 | 7,265,350 | -0.02(-0.50%) |
Apr 24, 2018 | 4.000 | 4.050 | 3.980 | 4.010 | 4,336,669 | +0.00(+0.00%) |
Apr 23, 2018 | 3.990 | 4.060 | 3.970 | 4.010 | 8,650,914 | +0.01(+0.25%) |
Apr 20, 2018 | 3.940 | 4.030 | 3.930 | 4.000 | 5,464,374 | +0.06(+1.52%) |
Apr 19, 2018 | 3.920 | 3.970 | 3.855 | 3.940 | 3,961,645 | +0.02(+0.51%) |
Apr 18, 2018 | 3.780 | 4.000 | 3.770 | 3.920 | 12,146,900 | +0.15(+3.98%) |
Apr 17, 2018 | 3.700 | 3.790 | 3.690 | 3.770 | 3,850,692 | +0.07(+1.89%) |
Apr 16, 2018 | 3.640 | 3.730 | 3.630 | 3.700 | 3,801,114 | +0.06(+1.65%) |
Apr 13, 2018 | 3.680 | 3.680 | 3.620 | 3.640 | 2,919,115 | -0.01(-0.27%) |
Apr 12, 2018 | 3.660 | 3.700 | 3.650 | 3.650 | 2,032,295 | -0.03(-0.82%) |
Apr 11, 2018 | 3.630 | 3.690 | 3.615 | 3.680 | 5,068,450 | +0.03(+0.82%) |
Apr 10, 2018 | 3.620 | 3.680 | 3.595 | 3.650 | 5,555,956 | +0.08(+2.24%) |
Apr 09, 2018 | 3.690 | 3.690 | 3.570 | 3.570 | 3,216,518 | -0.08(-2.19%) |
Apr 06, 2018 | 3.740 | 3.760 | 3.645 | 3.650 | 4,574,298 | -0.07(-1.88%) |
Apr 05, 2018 | 3.640 | 3.740 | 3.640 | 3.720 | 5,594,340 | +0.08(+2.20%) |
Apr 04, 2018 | 3.650 | 3.650 | 3.545 | 3.640 | 7,528,704 | -0.04(-1.09%) |
Apr 03, 2018 | 3.660 | 3.720 | 3.640 | 3.680 | 3,541,615 | +0.02(+0.55%) |
Apr 02, 2018 | 3.750 | 3.750 | 3.610 | 3.660 | 5,683,415 | -0.09(-2.40%) |
Mar 29, 2018 | 3.750 | 3.750 | 3.750 | 0 | +0.01(+0.27%) | |
Mar 28, 2018 | 3.800 | 3.830 | 3.690 | 3.740 | 9,387,698 | -0.05(-1.32%) |
Mar 27, 2018 | 3.780 | 3.860 | 3.760 | 3.790 | 6,826,649 | +0.00(+0.00%) |
Mar 26, 2018 | 3.780 | 3.790 | 3.730 | 3.790 | 3,818,671 | +0.02(+0.53%) |
Mar 23, 2018 | 3.770 | 3.790 | 3.750 | 3.770 | 5,156,047 | -0.01(-0.26%) |
Mar 22, 2018 | 3.740 | 3.780 | 3.700 | 3.780 | 14,987,499 | +0.02(+0.53%) |
Mar 21, 2018 | 3.730 | 3.760 | 3.715 | 3.760 | 10,927,340 | +0.03(+0.80%) |
Mar 20, 2018 | 3.770 | 3.780 | 3.700 | 3.730 | 6,712,303 | -0.04(-1.06%) |
Mar 19, 2018 | 3.750 | 3.820 | 3.740 | 3.770 | 8,075,253 | +0.02(+0.53%) |
Mar 16, 2018 | 3.720 | 3.790 | 3.700 | 3.750 | 17,548,120 | +0.03(+0.81%) |
Mar 15, 2018 | 3.720 | 3.750 | 3.710 | 3.720 | 3,163,184 | -0.01(-0.27%) |
Mar 14, 2018 | 3.750 | 3.760 | 3.700 | 3.730 | 6,292,881 | -0.02(-0.53%) |
Mar 13, 2018 | 3.720 | 3.780 | 3.680 | 3.750 | 7,973,481 | +0.04(+1.08%) |
Mar 12, 2018 | 3.750 | 3.760 | 3.700 | 3.710 | 5,246,739 | -0.04(-1.07%) |
Mar 09, 2018 | 3.760 | 3.780 | 3.740 | 3.750 | 4,583,062 | +0.01(+0.27%) |
Mar 08, 2018 | 3.710 | 3.760 | 3.690 | 3.740 | 4,649,087 | +0.06(+1.63%) |
Mar 07, 2018 | 3.740 | 3.780 | 3.680 | 3.680 | 9,104,332 | -0.09(-2.39%) |
Mar 06, 2018 | 3.740 | 3.790 | 3.610 | 3.770 | 30,627,416 | -0.23(-5.75%) |
Mar 05, 2018 | 3.980 | 4.080 | 3.950 | 4.000 | 6,776,238 | +0.04(+1.01%) |
Mar 02, 2018 | 3.930 | 4.000 | 3.730 | 3.960 | 9,915,764 | -0.02(-0.50%) |