Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 3.950 | 3.950 | 3.850 | 3.850 | 143,087 | -0.05(-1.28%) |
May 30, 2018 | 3.900 | 3.950 | 3.775 | 3.900 | 467,810 | +0.05(+1.30%) |
May 29, 2018 | 3.900 | 3.950 | 3.750 | 3.850 | 266,739 | -0.05(-1.28%) |
May 25, 2018 | 3.900 | 3.900 | 3.900 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 3.950 | 4.000 | 3.850 | 3.900 | 770,231 | -0.10(-2.50%) |
May 23, 2018 | 3.950 | 4.050 | 3.950 | 4.000 | 617,313 | +0.00(+0.00%) |
May 22, 2018 | 4.050 | 4.100 | 4.000 | 4.000 | 435,200 | +0.00(+0.00%) |
May 21, 2018 | 3.950 | 4.100 | 3.950 | 4.000 | 984,475 | +0.05(+1.27%) |
May 18, 2018 | 3.900 | 4.050 | 3.850 | 3.950 | 541,980 | +0.10(+2.60%) |
May 17, 2018 | 3.800 | 4.050 | 3.750 | 3.850 | 1,063,319 | +0.00(+0.00%) |
May 16, 2018 | 3.750 | 3.900 | 3.750 | 3.850 | 491,867 | +0.10(+2.67%) |
May 15, 2018 | 3.750 | 3.800 | 3.725 | 3.750 | 523,688 | +0.00(+0.00%) |
May 14, 2018 | 3.750 | 3.850 | 3.711 | 3.750 | 356,302 | -0.05(-1.32%) |
May 11, 2018 | 3.750 | 3.850 | 3.750 | 3.800 | 309,271 | +0.00(+0.00%) |
May 10, 2018 | 3.650 | 3.825 | 3.650 | 3.800 | 625,065 | +0.15(+4.11%) |
May 09, 2018 | 3.550 | 3.750 | 3.368 | 3.650 | 4,237,048 | +0.10(+2.82%) |
May 08, 2018 | 3.700 | 3.850 | 3.450 | 3.550 | 723,522 | -0.10(-2.74%) |
May 07, 2018 | 3.450 | 3.800 | 3.400 | 3.650 | 2,742,250 | +0.25(+7.35%) |
May 04, 2018 | 3.600 | 3.600 | 3.350 | 3.400 | 705,330 | -0.20(-5.56%) |
May 03, 2018 | 3.700 | 3.750 | 3.550 | 3.600 | 761,150 | -0.10(-2.70%) |
May 02, 2018 | 4.000 | 4.000 | 3.650 | 3.700 | 1,092,960 | -0.25(-6.33%) |
May 01, 2018 | 4.000 | 4.250 | 3.863 | 3.950 | 2,493,335 | +0.30(+8.22%) |
Apr 30, 2018 | 3.600 | 3.750 | 3.500 | 3.650 | 426,613 | +0.10(+2.82%) |
Apr 27, 2018 | 3.550 | 3.600 | 3.550 | 3.550 | 190,654 | -0.05(-1.39%) |
Apr 26, 2018 | 3.650 | 3.725 | 3.550 | 3.600 | 210,983 | +0.00(+0.00%) |
Apr 25, 2018 | 3.700 | 3.700 | 3.550 | 3.600 | 263,883 | -0.10(-2.70%) |
Apr 24, 2018 | 3.600 | 3.800 | 3.550 | 3.700 | 333,011 | +0.12(+3.50%) |
Apr 23, 2018 | 3.750 | 3.750 | 3.550 | 3.575 | 270,525 | -0.17(-4.67%) |
Apr 20, 2018 | 3.700 | 3.800 | 3.650 | 3.750 | 303,055 | +0.00(+0.00%) |
Apr 19, 2018 | 3.650 | 3.800 | 3.620 | 3.750 | 304,403 | +0.10(+2.74%) |
Apr 18, 2018 | 3.700 | 3.750 | 3.600 | 3.650 | 392,413 | -0.02(-0.68%) |
Apr 17, 2018 | 3.700 | 3.750 | 3.600 | 3.675 | 449,607 | +0.02(+0.68%) |
Apr 16, 2018 | 3.700 | 3.750 | 3.600 | 3.650 | 252,918 | -0.05(-1.35%) |
Apr 13, 2018 | 3.750 | 3.800 | 3.600 | 3.700 | 423,296 | -0.02(-0.67%) |
Apr 12, 2018 | 3.900 | 3.900 | 3.700 | 3.725 | 310,951 | -0.17(-4.49%) |
Apr 11, 2018 | 3.750 | 3.900 | 3.700 | 3.900 | 296,457 | +0.15(+4.00%) |
Apr 10, 2018 | 3.800 | 3.800 | 3.700 | 3.750 | 204,789 | +0.00(+0.00%) |
Apr 09, 2018 | 3.700 | 3.850 | 3.500 | 3.750 | 658,026 | +0.00(+0.00%) |
Apr 06, 2018 | 3.850 | 3.900 | 3.650 | 3.750 | 407,214 | -0.15(-3.85%) |
Apr 05, 2018 | 3.750 | 3.950 | 3.750 | 3.900 | 234,538 | +0.15(+4.00%) |
Apr 04, 2018 | 3.800 | 3.800 | 3.700 | 3.750 | 299,930 | -0.10(-2.60%) |
Apr 03, 2018 | 3.750 | 3.875 | 3.700 | 3.850 | 347,608 | +0.10(+2.67%) |
Apr 02, 2018 | 3.800 | 3.850 | 3.700 | 3.750 | 238,549 | -0.05(-1.32%) |
Mar 29, 2018 | 3.800 | 3.800 | 3.800 | 0 | -0.10(-2.56%) | |
Mar 28, 2018 | 3.850 | 3.950 | 3.750 | 3.900 | 323,600 | +0.05(+1.30%) |
Mar 27, 2018 | 3.900 | 3.950 | 3.800 | 3.850 | 321,580 | +0.00(+0.00%) |
Mar 26, 2018 | 3.800 | 3.900 | 3.725 | 3.850 | 407,356 | +0.05(+1.32%) |
Mar 23, 2018 | 3.900 | 3.975 | 3.800 | 3.800 | 388,600 | -0.10(-2.56%) |
Mar 22, 2018 | 3.750 | 3.950 | 3.750 | 3.900 | 405,085 | +0.10(+2.63%) |
Mar 21, 2018 | 3.850 | 3.900 | 3.650 | 3.800 | 597,604 | -0.05(-1.30%) |
Mar 20, 2018 | 3.900 | 3.950 | 3.850 | 3.850 | 359,033 | -0.05(-1.28%) |
Mar 19, 2018 | 3.850 | 3.950 | 3.700 | 3.900 | 639,196 | +0.05(+1.30%) |
Mar 16, 2018 | 3.650 | 3.900 | 3.600 | 3.850 | 1,350,436 | +0.20(+5.48%) |
Mar 15, 2018 | 3.750 | 3.750 | 3.600 | 3.650 | 314,831 | -0.05(-1.35%) |
Mar 14, 2018 | 3.750 | 3.850 | 3.700 | 3.700 | 328,611 | -0.05(-1.33%) |
Mar 13, 2018 | 3.750 | 3.900 | 3.700 | 3.750 | 949,707 | +0.05(+1.35%) |
Mar 12, 2018 | 3.550 | 3.750 | 3.550 | 3.700 | 811,421 | +0.15(+4.23%) |
Mar 09, 2018 | 3.750 | 3.750 | 3.400 | 3.550 | 1,275,368 | -0.20(-5.33%) |
Mar 08, 2018 | 3.750 | 3.750 | 3.700 | 3.750 | 88,934 | +0.05(+1.35%) |
Mar 07, 2018 | 3.700 | 3.775 | 3.625 | 3.700 | 584,395 | +0.00(+0.00%) |
Mar 06, 2018 | 3.600 | 3.750 | 3.600 | 3.700 | 402,000 | +0.10(+2.78%) |
Mar 05, 2018 | 3.450 | 3.800 | 3.400 | 3.600 | 910,848 | +0.15(+4.35%) |
Mar 02, 2018 | 3.450 | 3.536 | 3.350 | 3.450 | 661,011 | -0.05(-1.43%) |