Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 3.566 | 3.559 | 3.563 | 0 | -0.01(-0.20%) | |
May 30, 2018 | 3.570 | 3.569 | 3.570 | 0 | -0.02(-0.69%) | |
May 29, 2018 | 3.595 | 3.592 | 3.595 | 0 | +0.02(+0.58%) | |
May 28, 2018 | 3.574 | 3.574 | 3.574 | 0 | +0.01(+0.41%) | |
May 27, 2018 | 3.561 | 3.559 | 3.559 | 0 | -0.00(-0.07%) | |
May 25, 2018 | 3.562 | 3.562 | 3.562 | 3.562 | 0 | -0.00(-0.13%) |
May 24, 2018 | 3.566 | 3.566 | 3.566 | 0 | -0.00(-0.13%) | |
May 23, 2018 | 3.573 | 3.570 | 3.571 | 0 | +0.01(+0.36%) | |
May 22, 2018 | 3.559 | 3.558 | 3.558 | 0 | -0.02(-0.46%) | |
May 21, 2018 | 3.576 | 3.574 | 3.575 | 0 | -0.02(-0.56%) | |
May 20, 2018 | 3.595 | 3.593 | 3.595 | 0 | +0.00(+0.07%) | |
May 18, 2018 | 3.592 | 3.592 | 3.592 | 3.592 | 0 | +0.00(+0.02%) |
May 17, 2018 | 3.597 | 3.591 | 3.591 | 0 | +0.01(+0.18%) | |
May 16, 2018 | 3.587 | 3.583 | 3.585 | 0 | -0.01(-0.33%) | |
May 15, 2018 | 3.601 | 3.595 | 3.596 | 0 | +0.00(+0.07%) | |
May 14, 2018 | 3.594 | 3.594 | 3.594 | 0 | +0.01(+0.41%) | |
May 13, 2018 | 3.579 | 3.579 | 3.579 | 3.579 | 0 | +0.00(+0.07%) |
May 11, 2018 | 3.577 | 3.577 | 3.577 | 3.577 | 0 | +0.01(+0.29%) |
May 10, 2018 | 3.567 | 3.566 | 3.567 | 0 | -0.02(-0.51%) | |
May 09, 2018 | 3.591 | 3.584 | 3.585 | 0 | -0.03(-0.94%) | |
May 08, 2018 | 3.623 | 3.617 | 3.619 | 0 | +0.01(+0.37%) | |
May 07, 2018 | 3.608 | 3.606 | 3.606 | 0 | -0.01(-0.37%) | |
May 06, 2018 | 3.621 | 3.618 | 3.619 | 0 | +0.01(+0.26%) | |
May 04, 2018 | 3.610 | 3.610 | 3.610 | 3.610 | 0 | -0.01(-0.27%) |
May 03, 2018 | 3.621 | 3.620 | 3.620 | 0 | -0.01(-0.16%) | |
May 02, 2018 | 3.627 | 3.624 | 3.626 | 0 | +0.02(+0.45%) | |
May 01, 2018 | 3.611 | 3.611 | 3.609 | 3.610 | 0 | +0.01(+0.28%) |
Apr 30, 2018 | 3.600 | 3.599 | 3.599 | 0 | +0.01(+0.32%) | |
Apr 27, 2018 | 3.588 | 3.588 | 3.588 | 0 | +0.00(+0.02%) | |
Apr 26, 2018 | 3.588 | 3.587 | 3.587 | 0 | -0.00(-0.08%) | |
Apr 25, 2018 | 3.594 | 3.590 | 3.590 | 0 | +0.03(+0.72%) | |
Apr 24, 2018 | 3.565 | 3.564 | 3.565 | 0 | +0.02(+0.55%) | |
Apr 23, 2018 | 3.546 | 3.545 | 3.545 | 0 | +0.02(+0.43%) | |
Apr 20, 2018 | 3.530 | 3.530 | 3.530 | 0 | +0.01(+0.40%) | |
Apr 19, 2018 | 3.517 | 3.517 | 3.516 | 3.516 | 0 | +0.00(+0.05%) |
Apr 18, 2018 | 3.514 | 3.514 | 3.514 | 0 | -0.00(-0.04%) | |
Apr 17, 2018 | 3.517 | 3.512 | 3.515 | 0 | -0.01(-0.41%) | |
Apr 16, 2018 | 3.531 | 3.529 | 3.530 | 0 | +0.01(+0.35%) | |
Apr 13, 2018 | 3.518 | 3.518 | 3.518 | 0 | +0.00(+0.13%) | |
Apr 12, 2018 | 3.513 | 3.512 | 3.513 | 0 | +0.00(+0.11%) | |
Apr 11, 2018 | 3.510 | 3.508 | 3.509 | 0 | +0.01(+0.19%) | |
Apr 10, 2018 | 3.503 | 3.503 | 3.502 | 0 | -0.02(-0.56%) | |
Apr 09, 2018 | 3.522 | 3.522 | 3.522 | 0 | -0.01(-0.30%) | |
Apr 06, 2018 | 3.533 | 3.533 | 3.533 | 0 | +0.00(+0.11%) | |
Apr 05, 2018 | 3.530 | 3.528 | 3.529 | 0 | -0.01(-0.24%) | |
Apr 04, 2018 | 3.538 | 3.536 | 3.538 | 0 | +0.00(+0.13%) | |
Apr 03, 2018 | 3.535 | 3.533 | 3.533 | 0 | +0.01(+0.28%) | |
Apr 02, 2018 | 3.525 | 3.523 | 3.523 | 0 | +0.03(+0.94%) | |
Mar 30, 2018 | 3.490 | 3.490 | 3.490 | 0 | -0.02(-0.49%) | |
Mar 29, 2018 | 3.508 | 3.503 | 3.508 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 3.508 | 3.508 | 3.508 | 0 | +0.02(+0.52%) | |
Mar 27, 2018 | 3.492 | 3.490 | 3.490 | 0 | -0.01(-0.18%) | |
Mar 26, 2018 | 3.496 | 3.496 | 3.496 | 0 | +0.01(+0.28%) | |
Mar 23, 2018 | 3.486 | 3.486 | 3.486 | 0 | +0.00(+0.05%) | |
Mar 22, 2018 | 3.484 | 3.484 | 3.484 | 0 | +0.02(+0.45%) | |
Mar 21, 2018 | 3.469 | 3.467 | 3.469 | 0 | -0.01(-0.28%) | |
Mar 20, 2018 | 3.479 | 3.479 | 3.478 | 3.478 | 0 | +0.00(+0.12%) |
Mar 19, 2018 | 3.475 | 3.475 | 3.474 | 3.474 | 0 | +0.02(+0.49%) |
Mar 16, 2018 | 3.458 | 3.458 | 3.458 | 0 | +0.00(+0.14%) | |
Mar 15, 2018 | 3.453 | 3.453 | 3.453 | 3.453 | 0 | +0.02(+0.53%) |
Mar 14, 2018 | 3.435 | 3.435 | 3.434 | 3.434 | 0 | +0.00(+0.08%) |
Mar 13, 2018 | 3.433 | 3.432 | 3.432 | 0 | -0.01(-0.31%) | |
Mar 12, 2018 | 3.442 | 3.442 | 3.442 | 0 | +0.00(+0.05%) | |
Mar 09, 2018 | 3.440 | 3.440 | 3.440 | 0 | -0.02(-0.56%) | |
Mar 08, 2018 | 3.460 | 3.459 | 3.460 | 0 | +0.01(+0.14%) | |
Mar 07, 2018 | 3.455 | 3.455 | 3.454 | 3.455 | 0 | -0.01(-0.27%) |
Mar 06, 2018 | 3.468 | 3.464 | 3.464 | 0 | -0.00(-0.05%) | |
Mar 05, 2018 | 3.466 | 3.466 | 3.466 | 0 | +0.02(+0.61%) | |
Mar 02, 2018 | 3.445 | 3.445 | 3.445 | 0 | -0.03(-0.73%) |