Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 3.860 | 3.900 | 3.760 | 3.850 | 51,948 | -0.10(-2.53%) |
May 30, 2018 | 3.950 | 4.000 | 3.800 | 3.950 | 127,347 | -0.05(-1.25%) |
May 29, 2018 | 3.800 | 4.000 | 3.740 | 4.000 | 113,466 | +0.30(+8.11%) |
May 28, 2018 | 3.900 | 3.970 | 3.700 | 3.700 | 44,118 | -0.20(-5.13%) |
May 25, 2018 | 3.880 | 3.900 | 3.810 | 3.900 | 76,371 | +0.02(+0.52%) |
May 24, 2018 | 3.800 | 3.880 | 3.740 | 3.880 | 4,311 | +0.02(+0.52%) |
May 23, 2018 | 3.710 | 3.920 | 3.710 | 3.860 | 30,017 | +0.00(+0.00%) |
May 22, 2018 | 3.710 | 3.910 | 3.710 | 3.860 | 45,214 | +0.08(+2.12%) |
May 18, 2018 | 3.780 | 3.780 | 3.780 | 0 | +0.13(+3.56%) | |
May 17, 2018 | 3.590 | 3.650 | 3.590 | 3.650 | 46,165 | +0.07(+1.96%) |
May 16, 2018 | 3.410 | 3.580 | 3.410 | 3.580 | 43,537 | +0.09(+2.58%) |
May 15, 2018 | 3.480 | 3.590 | 3.440 | 3.490 | 27,863 | +0.00(+0.00%) |
May 14, 2018 | 3.300 | 3.580 | 3.300 | 3.490 | 38,256 | +0.08(+2.35%) |
May 11, 2018 | 3.500 | 3.500 | 3.410 | 3.410 | 5,668 | +0.04(+1.19%) |
May 10, 2018 | 3.560 | 3.560 | 3.300 | 3.370 | 10,555 | -0.23(-6.39%) |
May 09, 2018 | 3.750 | 3.750 | 3.540 | 3.600 | 35,330 | +0.00(+0.00%) |
May 08, 2018 | 3.550 | 3.620 | 3.510 | 3.600 | 46,646 | +0.02(+0.56%) |
May 07, 2018 | 3.300 | 3.700 | 3.300 | 3.580 | 48,546 | +0.16(+4.68%) |
May 04, 2018 | 3.300 | 3.500 | 3.300 | 3.420 | 74,465 | -0.03(-0.87%) |
May 03, 2018 | 3.420 | 3.500 | 3.390 | 3.450 | 77,140 | -0.04(-1.15%) |
May 02, 2018 | 3.300 | 3.490 | 3.300 | 3.490 | 54,517 | +0.11(+3.25%) |
May 01, 2018 | 3.340 | 3.380 | 3.300 | 3.380 | 69,287 | -0.05(-1.46%) |
Apr 30, 2018 | 3.400 | 3.490 | 3.300 | 3.430 | 71,874 | -0.02(-0.58%) |
Apr 27, 2018 | 3.750 | 3.850 | 3.450 | 3.450 | 198,227 | -0.28(-7.51%) |
Apr 26, 2018 | 3.870 | 3.870 | 3.730 | 3.730 | 107,194 | -0.22(-5.57%) |
Apr 25, 2018 | 3.880 | 3.950 | 3.680 | 3.950 | 6,894 | -0.01(-0.25%) |
Apr 24, 2018 | 3.900 | 4.000 | 3.510 | 3.960 | 130,838 | -0.04(-1.00%) |
Apr 23, 2018 | 3.970 | 4.000 | 3.900 | 4.000 | 45,190 | +0.10(+2.56%) |
Apr 20, 2018 | 3.880 | 4.010 | 3.830 | 3.900 | 80,737 | +0.05(+1.30%) |
Apr 19, 2018 | 3.710 | 3.900 | 3.710 | 3.850 | 33,356 | +0.15(+4.05%) |
Apr 18, 2018 | 3.920 | 3.920 | 3.700 | 3.700 | 38,166 | -0.18(-4.64%) |
Apr 17, 2018 | 4.050 | 4.050 | 3.850 | 3.880 | 86,480 | -0.02(-0.51%) |
Apr 16, 2018 | 4.010 | 4.270 | 3.850 | 3.900 | 132,358 | -0.15(-3.70%) |
Apr 13, 2018 | 3.950 | 4.390 | 3.870 | 4.050 | 193,398 | +0.29(+7.71%) |
Apr 12, 2018 | 4.070 | 4.200 | 3.760 | 3.760 | 18,365 | -0.20(-5.05%) |
Apr 11, 2018 | 4.040 | 4.290 | 3.950 | 3.960 | 59,670 | -0.23(-5.49%) |
Apr 10, 2018 | 4.210 | 4.250 | 3.910 | 4.190 | 100,681 | -0.01(-0.24%) |
Apr 09, 2018 | 4.250 | 4.420 | 4.200 | 4.200 | 75,168 | -0.15(-3.45%) |
Apr 06, 2018 | 4.610 | 4.700 | 4.350 | 4.350 | 199,427 | -0.40(-8.42%) |
Apr 05, 2018 | 4.960 | 4.960 | 4.730 | 4.750 | 91,965 | -0.24(-4.81%) |
Apr 04, 2018 | 4.750 | 5.000 | 4.620 | 4.990 | 460,078 | +0.11(+2.25%) |
Apr 03, 2018 | 4.760 | 4.920 | 4.720 | 4.880 | 252,743 | +0.03(+0.62%) |
Apr 02, 2018 | 4.920 | 4.940 | 4.690 | 4.850 | 341,233 | -0.15(-3.00%) |
Mar 29, 2018 | 5.000 | 5.000 | 5.000 | 0 | +0.01(+0.20%) | |
Mar 28, 2018 | 5.000 | 5.000 | 4.730 | 4.990 | 89,608 | -0.01(-0.20%) |
Mar 27, 2018 | 4.950 | 5.060 | 4.920 | 5.000 | 289,865 | +0.08(+1.63%) |
Mar 26, 2018 | 4.990 | 5.060 | 4.850 | 4.920 | 206,383 | +0.02(+0.41%) |
Mar 23, 2018 | 5.100 | 5.100 | 4.810 | 4.900 | 412,815 | -0.11(-2.20%) |
Mar 22, 2018 | 5.000 | 5.100 | 4.770 | 5.010 | 289,490 | -0.04(-0.79%) |
Mar 21, 2018 | 4.940 | 5.150 | 4.670 | 5.050 | 150,099 | +0.16(+3.27%) |
Mar 20, 2018 | 5.200 | 5.210 | 4.810 | 4.890 | 217,565 | -0.16(-3.17%) |
Mar 19, 2018 | 5.390 | 5.390 | 4.710 | 5.050 | 316,370 | -0.35(-6.48%) |
Mar 16, 2018 | 5.000 | 5.500 | 4.900 | 5.400 | 775,246 | +0.41(+8.22%) |
Mar 15, 2018 | 4.640 | 5.190 | 4.600 | 4.990 | 709,071 | +0.29(+6.17%) |
Mar 14, 2018 | 4.140 | 4.770 | 4.090 | 4.700 | 674,328 | +0.45(+10.59%) |
Mar 13, 2018 | 4.180 | 4.250 | 3.980 | 4.250 | 233,452 | +0.01(+0.24%) |
Mar 12, 2018 | 3.790 | 4.330 | 3.740 | 4.240 | 1,029,600 | +0.39(+10.13%) |
Mar 09, 2018 | 3.700 | 3.870 | 3.550 | 3.850 | 473,696 | -0.05(-1.28%) |
Mar 08, 2018 | 3.380 | 3.900 | 3.350 | 3.900 | 694,325 | +0.41(+11.75%) |
Mar 07, 2018 | 3.130 | 3.490 | 3.050 | 3.490 | 252,580 | +0.41(+13.31%) |
Mar 06, 2018 | 3.150 | 3.260 | 3.060 | 3.080 | 58,043 | -0.22(-6.67%) |
Mar 05, 2018 | 3.090 | 3.300 | 3.080 | 3.300 | 79,897 | +0.10(+3.12%) |
Mar 02, 2018 | 3.000 | 3.250 | 3.000 | 3.200 | 102,656 | +0.00(+0.00%) |