Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 3.470 | 3.510 | 3.380 | 3.390 | 987,605 | -0.08(-2.31%) |
May 30, 2018 | 3.450 | 3.530 | 3.440 | 3.470 | 1,168,695 | +0.04(+1.17%) |
May 29, 2018 | 3.600 | 3.600 | 3.430 | 3.430 | 1,032,883 | -0.16(-4.46%) |
May 25, 2018 | 3.590 | 3.590 | 3.590 | 0 | -0.05(-1.37%) | |
May 24, 2018 | 3.660 | 3.690 | 3.610 | 3.640 | 390,099 | -0.04(-1.09%) |
May 23, 2018 | 3.730 | 3.760 | 3.660 | 3.680 | 681,974 | -0.05(-1.34%) |
May 22, 2018 | 3.690 | 3.775 | 3.650 | 3.730 | 638,168 | +0.07(+1.91%) |
May 21, 2018 | 3.850 | 3.930 | 3.625 | 3.660 | 1,315,445 | -0.04(-1.08%) |
May 18, 2018 | 3.610 | 3.740 | 3.570 | 3.700 | 1,396,259 | +0.11(+3.06%) |
May 17, 2018 | 3.560 | 3.620 | 3.510 | 3.590 | 888,520 | +0.02(+0.56%) |
May 16, 2018 | 3.570 | 3.580 | 3.507 | 3.570 | 900,852 | +0.01(+0.28%) |
May 15, 2018 | 3.620 | 3.620 | 3.520 | 3.560 | 622,604 | -0.03(-0.84%) |
May 14, 2018 | 3.530 | 3.605 | 3.520 | 3.590 | 814,297 | +0.05(+1.41%) |
May 11, 2018 | 3.480 | 3.560 | 3.450 | 3.540 | 764,691 | +0.06(+1.72%) |
May 10, 2018 | 3.700 | 3.719 | 3.460 | 3.480 | 1,012,106 | -0.21(-5.69%) |
May 09, 2018 | 3.670 | 3.750 | 3.630 | 3.690 | 1,255,608 | +0.02(+0.54%) |
May 08, 2018 | 3.600 | 3.710 | 3.535 | 3.670 | 1,026,009 | +0.06(+1.66%) |
May 07, 2018 | 3.690 | 3.700 | 3.595 | 3.610 | 640,356 | -0.08(-2.17%) |
May 04, 2018 | 3.550 | 3.700 | 3.479 | 3.690 | 1,135,593 | +0.14(+3.94%) |
May 03, 2018 | 3.670 | 3.760 | 3.470 | 3.550 | 1,258,757 | -0.14(-3.79%) |
May 02, 2018 | 3.680 | 3.750 | 3.461 | 3.690 | 1,810,101 | -0.09(-2.38%) |
May 01, 2018 | 3.750 | 3.805 | 3.720 | 3.780 | 463,947 | +0.01(+0.27%) |
Apr 30, 2018 | 3.870 | 3.880 | 3.770 | 3.770 | 488,535 | -0.07(-1.82%) |
Apr 27, 2018 | 3.840 | 3.860 | 3.750 | 3.840 | 390,722 | +0.02(+0.52%) |
Apr 26, 2018 | 3.700 | 3.830 | 3.550 | 3.820 | 1,352,639 | +0.14(+3.80%) |
Apr 25, 2018 | 3.600 | 3.720 | 3.530 | 3.680 | 806,224 | +0.10(+2.79%) |
Apr 24, 2018 | 3.610 | 3.650 | 3.545 | 3.580 | 943,103 | -0.05(-1.38%) |
Apr 23, 2018 | 3.670 | 3.730 | 3.595 | 3.630 | 595,070 | -0.02(-0.55%) |
Apr 20, 2018 | 3.610 | 3.700 | 3.600 | 3.650 | 462,699 | +0.02(+0.55%) |
Apr 19, 2018 | 3.690 | 3.760 | 3.590 | 3.630 | 736,607 | -0.06(-1.63%) |
Apr 18, 2018 | 3.830 | 3.830 | 3.670 | 3.690 | 790,988 | -0.15(-3.91%) |
Apr 17, 2018 | 3.590 | 3.860 | 3.550 | 3.840 | 1,388,879 | +0.28(+7.87%) |
Apr 16, 2018 | 3.700 | 3.700 | 3.540 | 3.560 | 563,825 | -0.12(-3.26%) |
Apr 13, 2018 | 3.700 | 3.730 | 3.625 | 3.680 | 632,893 | -0.01(-0.27%) |
Apr 12, 2018 | 3.630 | 3.720 | 3.620 | 3.690 | 634,780 | +0.09(+2.50%) |
Apr 11, 2018 | 3.540 | 3.650 | 3.530 | 3.600 | 812,304 | +0.04(+1.12%) |
Apr 10, 2018 | 3.590 | 3.625 | 3.530 | 3.560 | 804,407 | +0.00(+0.00%) |
Apr 09, 2018 | 3.530 | 3.589 | 3.490 | 3.560 | 866,465 | +0.07(+2.01%) |
Apr 06, 2018 | 3.450 | 3.540 | 3.430 | 3.490 | 1,057,497 | +0.00(+0.00%) |
Apr 05, 2018 | 3.580 | 3.580 | 3.460 | 3.490 | 1,178,505 | -0.06(-1.69%) |
Apr 04, 2018 | 3.440 | 3.550 | 3.435 | 3.550 | 2,047,438 | +0.04(+1.14%) |
Apr 03, 2018 | 3.510 | 3.580 | 3.410 | 3.510 | 1,593,068 | +0.02(+0.57%) |
Apr 02, 2018 | 3.710 | 3.710 | 3.430 | 3.490 | 1,567,580 | -0.22(-5.93%) |
Mar 29, 2018 | 3.710 | 3.710 | 3.710 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 3.770 | 3.810 | 3.630 | 3.710 | 1,438,134 | -0.08(-2.11%) |
Mar 27, 2018 | 3.950 | 3.985 | 3.780 | 3.790 | 1,675,307 | -0.16(-4.05%) |
Mar 26, 2018 | 3.860 | 3.970 | 3.740 | 3.950 | 1,529,340 | +0.12(+3.13%) |
Mar 23, 2018 | 3.910 | 3.933 | 3.770 | 3.830 | 1,271,960 | -0.06(-1.54%) |
Mar 22, 2018 | 3.960 | 4.060 | 3.870 | 3.890 | 1,497,410 | -0.11(-2.75%) |
Mar 21, 2018 | 3.830 | 4.020 | 3.800 | 4.000 | 3,501,859 | +0.13(+3.36%) |
Mar 20, 2018 | 3.850 | 3.905 | 3.765 | 3.870 | 1,098,648 | +0.00(+0.00%) |
Mar 19, 2018 | 3.900 | 3.908 | 3.740 | 3.870 | 1,519,586 | -0.05(-1.28%) |
Mar 16, 2018 | 4.010 | 4.025 | 3.900 | 3.920 | 4,148,014 | -0.08(-2.00%) |
Mar 15, 2018 | 4.150 | 4.180 | 3.965 | 4.000 | 2,166,487 | -0.14(-3.38%) |
Mar 14, 2018 | 4.040 | 4.175 | 4.040 | 4.140 | 1,589,363 | +0.09(+2.22%) |
Mar 13, 2018 | 4.240 | 4.340 | 4.025 | 4.050 | 2,433,763 | -0.16(-3.80%) |
Mar 12, 2018 | 4.200 | 4.300 | 4.140 | 4.210 | 3,147,965 | -0.02(-0.47%) |
Mar 09, 2018 | 4.060 | 4.245 | 3.975 | 4.230 | 4,085,597 | +0.22(+5.49%) |
Mar 08, 2018 | 3.720 | 4.025 | 3.680 | 4.010 | 2,812,502 | +0.29(+7.80%) |
Mar 07, 2018 | 3.720 | 3.520 | 3.720 | 1,819,338 | +0.10(+2.76%) | |
Mar 06, 2018 | 3.650 | 3.685 | 3.485 | 3.620 | 1,151,587 | +0.00(+0.00%) |
Mar 05, 2018 | 3.510 | 3.640 | 3.510 | 3.620 | 2,312,300 | +0.11(+3.13%) |
Mar 02, 2018 | 3.300 | 3.550 | 3.285 | 3.510 | 1,945,091 | +0.19(+5.72%) |