Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 3.750 | 3.750 | 3.600 | 3.630 | 31,252 | -0.06(-1.63%) |
May 30, 2018 | 3.750 | 3.750 | 3.690 | 3.690 | 67,835 | -0.06(-1.60%) |
May 29, 2018 | 3.840 | 3.840 | 3.720 | 3.750 | 8,738 | -0.03(-0.79%) |
May 28, 2018 | 3.740 | 3.820 | 3.650 | 3.780 | 27,250 | +0.00(+0.00%) |
May 25, 2018 | 3.760 | 3.830 | 3.750 | 3.780 | 30,860 | -0.02(-0.53%) |
May 24, 2018 | 3.840 | 3.840 | 3.760 | 3.800 | 18,136 | -0.04(-1.04%) |
May 23, 2018 | 3.810 | 3.880 | 3.810 | 3.840 | 53,290 | +0.03(+0.79%) |
May 22, 2018 | 3.820 | 3.820 | 3.780 | 3.810 | 33,058 | +0.07(+1.87%) |
May 18, 2018 | 3.740 | 3.740 | 3.740 | 0 | +0.02(+0.54%) | |
May 17, 2018 | 3.830 | 3.830 | 3.700 | 3.720 | 47,600 | +0.02(+0.54%) |
May 16, 2018 | 3.750 | 3.750 | 3.600 | 3.700 | 103,062 | -0.03(-0.80%) |
May 15, 2018 | 3.660 | 3.950 | 3.660 | 3.730 | 79,717 | +0.11(+3.04%) |
May 14, 2018 | 3.740 | 3.740 | 3.590 | 3.620 | 9,213 | -0.06(-1.63%) |
May 11, 2018 | 3.650 | 3.740 | 3.580 | 3.680 | 45,971 | +0.01(+0.27%) |
May 10, 2018 | 3.800 | 3.800 | 3.660 | 3.670 | 44,522 | -0.13(-3.42%) |
May 09, 2018 | 3.800 | 3.920 | 3.770 | 3.800 | 74,795 | +0.01(+0.26%) |
May 08, 2018 | 3.800 | 3.800 | 3.710 | 3.790 | 19,465 | -0.01(-0.26%) |
May 07, 2018 | 3.840 | 3.850 | 3.750 | 3.800 | 133,375 | +0.02(+0.53%) |
May 04, 2018 | 3.500 | 3.830 | 3.500 | 3.780 | 63,330 | +0.30(+8.62%) |
May 03, 2018 | 3.500 | 3.550 | 3.450 | 3.480 | 55,619 | -0.07(-1.97%) |
May 02, 2018 | 3.600 | 3.650 | 3.490 | 3.550 | 46,116 | -0.15(-4.05%) |
May 01, 2018 | 3.750 | 3.750 | 3.630 | 3.700 | 53,211 | -0.10(-2.63%) |
Apr 30, 2018 | 3.700 | 3.880 | 3.670 | 3.800 | 294,307 | +0.13(+3.54%) |
Apr 27, 2018 | 3.370 | 3.670 | 3.370 | 3.670 | 434,805 | +0.30(+8.90%) |
Apr 26, 2018 | 3.340 | 3.380 | 3.290 | 3.370 | 167,125 | +0.07(+2.12%) |
Apr 25, 2018 | 3.200 | 3.290 | 3.180 | 3.300 | 701,986 | +0.12(+3.77%) |
Apr 24, 2018 | 3.180 | 3.200 | 3.150 | 3.180 | 36,895 | +0.01(+0.32%) |
Apr 23, 2018 | 3.100 | 3.200 | 3.090 | 3.170 | 52,996 | +0.15(+4.97%) |
Apr 20, 2018 | 3.100 | 3.100 | 3.020 | 3.020 | 19,700 | -0.03(-0.98%) |
Apr 19, 2018 | 3.100 | 3.230 | 3.050 | 3.050 | 58,515 | -0.04(-1.29%) |
Apr 18, 2018 | 3.000 | 3.110 | 2.980 | 3.090 | 39,271 | +0.09(+3.00%) |
Apr 17, 2018 | 3.010 | 3.020 | 2.950 | 3.000 | 57,712 | +0.00(+0.00%) |
Apr 16, 2018 | 2.950 | 3.100 | 2.950 | 3.000 | 135,327 | +0.00(+0.00%) |
Apr 13, 2018 | 3.050 | 3.050 | 2.960 | 3.000 | 67,880 | -0.05(-1.64%) |
Apr 12, 2018 | 3.200 | 3.200 | 3.020 | 3.050 | 66,730 | -0.15(-4.69%) |
Apr 11, 2018 | 3.200 | 3.200 | 3.160 | 3.200 | 14,850 | +0.04(+1.27%) |
Apr 10, 2018 | 3.210 | 3.250 | 3.160 | 3.160 | 30,358 | -0.05(-1.56%) |
Apr 09, 2018 | 3.260 | 3.260 | 3.200 | 3.210 | 24,160 | -0.04(-1.23%) |
Apr 06, 2018 | 3.250 | 3.300 | 3.220 | 3.250 | 4,931 | -0.05(-1.52%) |
Apr 05, 2018 | 3.170 | 3.400 | 3.170 | 3.300 | 36,794 | +0.10(+3.12%) |
Apr 04, 2018 | 3.350 | 3.350 | 3.170 | 3.200 | 43,150 | -0.20(-5.88%) |
Apr 03, 2018 | 3.490 | 3.500 | 3.350 | 3.400 | 30,502 | -0.05(-1.45%) |
Apr 02, 2018 | 3.400 | 3.500 | 3.400 | 3.450 | 130,670 | +0.15(+4.55%) |
Mar 29, 2018 | 3.300 | 3.300 | 3.300 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 3.250 | 3.300 | 3.250 | 3.300 | 11,667 | +0.03(+0.92%) |
Mar 27, 2018 | 3.240 | 3.300 | 3.240 | 3.270 | 124,900 | +0.03(+0.93%) |
Mar 26, 2018 | 3.250 | 3.300 | 3.200 | 3.240 | 13,410 | +0.04(+1.25%) |
Mar 23, 2018 | 3.200 | 3.280 | 3.200 | 3.200 | 24,702 | +0.00(+0.00%) |
Mar 22, 2018 | 3.250 | 3.280 | 3.200 | 3.200 | 12,603 | -0.09(-2.74%) |
Mar 21, 2018 | 3.290 | 3.300 | 3.260 | 3.290 | 16,675 | -0.01(-0.30%) |
Mar 20, 2018 | 3.200 | 3.300 | 3.200 | 3.300 | 31,070 | +0.15(+4.76%) |
Mar 19, 2018 | 3.120 | 3.250 | 3.120 | 3.150 | 78,635 | -0.07(-2.17%) |
Mar 16, 2018 | 3.190 | 3.240 | 3.160 | 3.220 | 27,175 | +0.04(+1.26%) |
Mar 15, 2018 | 3.190 | 3.200 | 3.100 | 3.180 | 18,507 | +0.08(+2.58%) |
Mar 14, 2018 | 3.100 | 3.220 | 3.050 | 3.100 | 24,500 | +0.00(+0.00%) |
Mar 13, 2018 | 3.230 | 3.230 | 3.100 | 3.100 | 20,971 | -0.08(-2.52%) |
Mar 12, 2018 | 3.060 | 3.200 | 3.010 | 3.180 | 41,759 | +0.13(+4.26%) |
Mar 09, 2018 | 3.050 | 3.050 | 3.010 | 3.050 | 29,249 | +0.00(+0.00%) |
Mar 08, 2018 | 3.110 | 3.130 | 3.010 | 3.050 | 70,488 | -0.07(-2.24%) |
Mar 07, 2018 | 3.200 | 3.210 | 3.100 | 3.120 | 51,100 | -0.13(-4.00%) |
Mar 06, 2018 | 3.300 | 3.300 | 3.200 | 3.250 | 17,038 | -0.05(-1.52%) |
Mar 05, 2018 | 3.290 | 3.350 | 3.220 | 3.300 | 29,122 | +0.00(+0.00%) |
Mar 02, 2018 | 3.250 | 3.300 | 3.250 | 3.300 | 3,800 | +0.03(+0.92%) |