Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 3.500 | 3.650 | 3.450 | 3.650 | 675 | +0.10(+2.82%) |
May 30, 2018 | 3.609 | 3.650 | 3.550 | 3.550 | 940 | -0.15(-4.05%) |
May 29, 2018 | 3.700 | 3.700 | 3.700 | 3.700 | 716 | -0.05(-1.33%) |
May 25, 2018 | 3.750 | 3.750 | 3.750 | 0 | +0.20(+5.63%) | |
May 24, 2018 | 3.458 | 3.650 | 3.458 | 3.550 | 3,294 | +0.10(+2.90%) |
May 23, 2018 | 3.501 | 3.501 | 3.450 | 3.450 | 1,407 | -0.07(-2.13%) |
May 22, 2018 | 3.400 | 3.550 | 3.400 | 3.525 | 7,697 | +0.12(+3.68%) |
May 21, 2018 | 3.550 | 3.550 | 3.400 | 3.400 | 12,041 | -0.15(-4.23%) |
May 18, 2018 | 3.600 | 3.700 | 3.550 | 3.550 | 757 | -0.07(-2.06%) |
May 17, 2018 | 3.499 | 3.625 | 3.499 | 3.625 | 1,218 | -0.03(-0.92%) |
May 16, 2018 | 3.661 | 3.661 | 3.650 | 3.658 | 2,700 | +0.11(+3.02%) |
May 15, 2018 | 3.400 | 3.551 | 3.400 | 3.551 | 11,228 | +0.05(+1.46%) |
May 14, 2018 | 3.500 | 3.550 | 3.400 | 3.500 | 29,651 | +0.20(+6.06%) |
May 11, 2018 | 3.250 | 3.350 | 3.250 | 3.300 | 7,997 | -0.15(-4.35%) |
May 10, 2018 | 3.438 | 3.450 | 3.438 | 3.450 | 2,304 | +0.05(+1.47%) |
May 09, 2018 | 3.300 | 3.400 | 3.300 | 3.400 | 5,862 | +0.05(+1.49%) |
May 08, 2018 | 3.300 | 3.400 | 3.300 | 3.350 | 7,231 | +0.00(+0.00%) |
May 07, 2018 | 3.400 | 3.400 | 3.300 | 3.350 | 6,014 | -0.15(-4.29%) |
May 04, 2018 | 3.449 | 3.500 | 3.400 | 3.500 | 2,133 | +0.05(+1.45%) |
May 03, 2018 | 3.500 | 3.550 | 3.450 | 3.450 | 8,330 | -0.05(-1.43%) |
May 02, 2018 | 3.500 | 3.550 | 3.450 | 3.500 | 3,865 | +0.00(+0.00%) |
May 01, 2018 | 3.500 | 3.550 | 3.500 | 3.500 | 6,557 | +0.00(+0.00%) |
Apr 30, 2018 | 3.700 | 3.800 | 3.500 | 3.500 | 25,602 | -0.20(-5.41%) |
Apr 27, 2018 | 3.600 | 3.700 | 3.400 | 3.700 | 29,526 | +0.05(+1.37%) |
Apr 26, 2018 | 3.650 | 3.650 | 3.550 | 3.650 | 2,490 | +0.00(+0.00%) |
Apr 25, 2018 | 3.500 | 3.800 | 3.400 | 3.650 | 30,776 | +0.15(+4.29%) |
Apr 24, 2018 | 3.600 | 3.800 | 3.500 | 3.500 | 3,083 | -0.05(-1.41%) |
Apr 23, 2018 | 3.750 | 3.750 | 3.450 | 3.550 | 10,428 | -0.10(-2.74%) |
Apr 20, 2018 | 3.775 | 3.775 | 3.600 | 3.650 | 1,159 | -0.10(-2.67%) |
Apr 19, 2018 | 3.550 | 3.900 | 3.500 | 3.750 | 29,521 | +0.15(+4.17%) |
Apr 18, 2018 | 3.450 | 3.675 | 3.400 | 3.600 | 17,311 | +0.17(+5.11%) |
Apr 17, 2018 | 3.400 | 3.450 | 3.400 | 3.425 | 14,095 | +0.02(+0.74%) |
Apr 16, 2018 | 3.400 | 3.450 | 3.350 | 3.400 | 6,996 | +0.00(+0.00%) |
Apr 13, 2018 | 3.400 | 3.450 | 3.250 | 3.400 | 5,319 | +0.00(+0.00%) |
Apr 12, 2018 | 3.450 | 3.450 | 3.400 | 3.400 | 2,393 | +0.05(+1.49%) |
Apr 11, 2018 | 3.450 | 3.450 | 3.300 | 3.350 | 4,625 | -0.10(-2.90%) |
Apr 10, 2018 | 3.300 | 3.450 | 3.300 | 3.450 | 7,592 | +0.15(+4.55%) |
Apr 09, 2018 | 3.400 | 3.400 | 3.300 | 3.300 | 8,792 | -0.05(-1.50%) |
Apr 06, 2018 | 3.400 | 3.450 | 3.350 | 3.350 | 1,751 | -0.10(-2.90%) |
Apr 05, 2018 | 3.650 | 3.650 | 3.400 | 3.450 | 30,406 | -0.20(-5.48%) |
Apr 04, 2018 | 3.600 | 3.650 | 3.574 | 3.650 | 2,746 | +0.05(+1.39%) |
Apr 03, 2018 | 3.600 | 3.650 | 3.600 | 3.600 | 21,064 | +0.00(+0.00%) |
Apr 02, 2018 | 3.750 | 3.750 | 3.500 | 3.600 | 9,597 | -0.15(-4.00%) |
Mar 29, 2018 | 3.750 | 3.750 | 3.750 | 0 | -0.05(-1.32%) | |
Mar 28, 2018 | 3.800 | 3.850 | 3.700 | 3.800 | 6,917 | +0.05(+1.33%) |
Mar 27, 2018 | 4.100 | 4.150 | 3.550 | 3.750 | 52,243 | -0.35(-8.54%) |
Mar 26, 2018 | 4.150 | 4.200 | 4.100 | 4.100 | 8,035 | +0.00(+0.00%) |
Mar 23, 2018 | 4.100 | 4.150 | 4.100 | 4.100 | 1,375 | -0.05(-1.20%) |
Mar 22, 2018 | 4.100 | 4.200 | 4.100 | 4.150 | 5,411 | +0.05(+1.22%) |
Mar 21, 2018 | 4.100 | 4.200 | 4.100 | 4.100 | 2,055 | +0.00(+0.00%) |
Mar 20, 2018 | 4.150 | 4.200 | 4.100 | 4.100 | 2,987 | +0.00(+0.00%) |
Mar 19, 2018 | 4.050 | 4.200 | 4.050 | 4.100 | 14,380 | +0.00(+0.00%) |
Mar 16, 2018 | 4.100 | 4.200 | 4.100 | 4.100 | 53,814 | +0.00(+0.00%) |
Mar 15, 2018 | 4.350 | 4.400 | 4.100 | 4.100 | 5,449 | -0.20(-4.65%) |
Mar 14, 2018 | 4.200 | 4.400 | 4.150 | 4.300 | 19,053 | +0.10(+2.38%) |
Mar 13, 2018 | 4.200 | 4.450 | 4.200 | 4.200 | 13,021 | +0.00(+0.00%) |
Mar 12, 2018 | 4.100 | 4.300 | 4.100 | 4.200 | 23,145 | +0.10(+2.44%) |
Mar 09, 2018 | 4.100 | 4.400 | 4.100 | 4.100 | 8,368 | -0.05(-1.20%) |
Mar 08, 2018 | 4.200 | 4.250 | 4.100 | 4.150 | 12,533 | -0.05(-1.19%) |
Mar 07, 2018 | 4.400 | 4.409 | 4.200 | 4.200 | 27,367 | -0.25(-5.62%) |
Mar 06, 2018 | 4.100 | 4.450 | 4.050 | 4.450 | 39,304 | +0.35(+8.54%) |
Mar 05, 2018 | 4.450 | 4.450 | 4.000 | 4.100 | 47,272 | -0.30(-6.82%) |
Mar 02, 2018 | 4.800 | 4.850 | 4.250 | 4.400 | 81,850 | -0.45(-9.28%) |