Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 3.460 | 3.541 | 3.441 | 3.510 | 2,436 | +0.03(+0.86%) |
May 30, 2018 | 3.541 | 3.583 | 3.480 | 3.480 | 1,563 | -0.11(-3.06%) |
May 29, 2018 | 3.600 | 3.610 | 3.590 | 3.590 | 462 | +0.07(+1.99%) |
May 25, 2018 | 3.520 | 3.520 | 3.520 | 0 | +0.09(+2.62%) | |
May 24, 2018 | 3.450 | 3.450 | 3.410 | 3.430 | 5,672 | -0.07(-2.00%) |
May 23, 2018 | 3.520 | 3.520 | 3.500 | 3.500 | 1,495 | -0.02(-0.57%) |
May 22, 2018 | 3.566 | 3.662 | 3.520 | 3.520 | 5,858 | -0.21(-5.63%) |
May 21, 2018 | 3.720 | 3.738 | 3.581 | 3.730 | 2,900 | +0.02(+0.54%) |
May 18, 2018 | 3.620 | 3.710 | 3.480 | 3.710 | 8,228 | +0.02(+0.54%) |
May 17, 2018 | 3.730 | 3.770 | 3.590 | 3.690 | 4,597 | -0.02(-0.54%) |
May 16, 2018 | 3.690 | 3.790 | 3.600 | 3.710 | 21,366 | +0.02(+0.54%) |
May 15, 2018 | 3.250 | 3.780 | 3.250 | 3.690 | 33,195 | +0.35(+10.48%) |
May 14, 2018 | 3.540 | 3.660 | 3.340 | 3.340 | 15,392 | -0.17(-4.84%) |
May 11, 2018 | 3.510 | 3.610 | 3.490 | 3.510 | 17,805 | +0.01(+0.29%) |
May 10, 2018 | 3.541 | 3.620 | 3.500 | 3.500 | 8,160 | -0.02(-0.57%) |
May 09, 2018 | 3.470 | 3.552 | 3.371 | 3.520 | 23,091 | +0.05(+1.44%) |
May 08, 2018 | 3.590 | 3.600 | 3.428 | 3.470 | 11,496 | -0.11(-3.07%) |
May 07, 2018 | 3.590 | 3.640 | 3.500 | 3.580 | 13,388 | -0.03(-0.83%) |
May 04, 2018 | 3.580 | 3.720 | 3.270 | 3.610 | 16,525 | +0.04(+1.12%) |
May 03, 2018 | 3.670 | 3.720 | 3.540 | 3.570 | 8,027 | -0.12(-3.25%) |
May 02, 2018 | 3.531 | 3.790 | 3.517 | 3.690 | 25,255 | +0.19(+5.43%) |
May 01, 2018 | 3.460 | 3.750 | 3.410 | 3.500 | 122,369 | +0.03(+0.86%) |
Apr 30, 2018 | 3.310 | 3.520 | 3.210 | 3.470 | 209,812 | +0.08(+2.36%) |
Apr 27, 2018 | 3.390 | 3.400 | 3.360 | 3.390 | 27,704 | +0.04(+1.19%) |
Apr 26, 2018 | 3.380 | 3.430 | 3.340 | 3.350 | 10,234 | -0.05(-1.47%) |
Apr 25, 2018 | 3.390 | 3.430 | 3.340 | 3.400 | 7,386 | +0.00(+0.00%) |
Apr 24, 2018 | 3.430 | 3.445 | 3.330 | 3.400 | 12,257 | -0.05(-1.45%) |
Apr 23, 2018 | 3.370 | 3.450 | 3.201 | 3.450 | 9,219 | +0.08(+2.37%) |
Apr 20, 2018 | 3.480 | 3.500 | 3.370 | 3.370 | 109,249 | -0.10(-2.77%) |
Apr 19, 2018 | 3.500 | 3.549 | 3.430 | 3.466 | 19,725 | -0.02(-0.69%) |
Apr 18, 2018 | 3.590 | 3.640 | 3.430 | 3.490 | 44,893 | -0.06(-1.69%) |
Apr 17, 2018 | 3.850 | 3.920 | 3.550 | 3.550 | 56,397 | -0.38(-9.67%) |
Apr 16, 2018 | 4.150 | 4.150 | 3.900 | 3.930 | 83,313 | -0.22(-5.30%) |
Apr 13, 2018 | 4.160 | 4.160 | 4.150 | 4.150 | 896 | -0.08(-1.89%) |
Apr 12, 2018 | 4.240 | 4.321 | 4.220 | 4.230 | 9,569 | +0.00(+0.00%) |
Apr 11, 2018 | 4.150 | 4.310 | 4.150 | 4.230 | 5,320 | +0.06(+1.44%) |
Apr 10, 2018 | 4.200 | 4.250 | 4.150 | 4.170 | 9,686 | +0.01(+0.24%) |
Apr 09, 2018 | 4.097 | 4.268 | 4.060 | 4.160 | 31,141 | +0.00(+0.00%) |
Apr 06, 2018 | 4.210 | 4.230 | 4.160 | 4.160 | 1,409 | -0.07(-1.65%) |
Apr 05, 2018 | 4.270 | 4.400 | 4.220 | 4.230 | 26,627 | -0.10(-2.31%) |
Apr 04, 2018 | 4.340 | 4.439 | 4.263 | 4.330 | 9,199 | +0.02(+0.46%) |
Apr 03, 2018 | 4.370 | 4.550 | 4.280 | 4.310 | 7,908 | -0.06(-1.37%) |
Apr 02, 2018 | 4.570 | 4.570 | 4.180 | 4.370 | 5,876 | -0.20(-4.38%) |
Mar 29, 2018 | 4.570 | 4.570 | 4.570 | 0 | -0.02(-0.44%) | |
Mar 28, 2018 | 4.470 | 4.645 | 4.410 | 4.590 | 26,542 | +0.13(+2.91%) |
Mar 27, 2018 | 4.450 | 4.500 | 4.341 | 4.460 | 8,810 | +0.00(+0.00%) |
Mar 26, 2018 | 4.500 | 4.510 | 4.250 | 4.460 | 23,442 | -0.04(-0.89%) |
Mar 23, 2018 | 4.500 | 4.550 | 4.450 | 4.500 | 9,325 | -0.03(-0.66%) |
Mar 22, 2018 | 4.480 | 4.640 | 4.421 | 4.530 | 8,744 | -0.01(-0.22%) |
Mar 21, 2018 | 4.450 | 4.655 | 4.410 | 4.540 | 14,186 | +0.02(+0.44%) |
Mar 20, 2018 | 4.600 | 4.740 | 4.511 | 4.520 | 47,620 | -0.08(-1.74%) |
Mar 19, 2018 | 4.600 | 4.760 | 4.555 | 4.600 | 36,529 | -0.12(-2.54%) |
Mar 16, 2018 | 4.650 | 4.810 | 4.640 | 4.720 | 61,476 | +0.10(+2.16%) |
Mar 15, 2018 | 4.520 | 4.655 | 4.520 | 4.620 | 53,513 | +0.13(+2.90%) |
Mar 14, 2018 | 4.520 | 4.180 | 4.490 | 85,417 | +0.31(+7.42%) | |
Mar 13, 2018 | 4.130 | 4.190 | 4.076 | 4.180 | 19,309 | +0.05(+1.21%) |
Mar 12, 2018 | 3.990 | 4.166 | 3.958 | 4.130 | 21,951 | +0.14(+3.51%) |
Mar 09, 2018 | 4.080 | 4.080 | 3.960 | 3.990 | 7,631 | -0.01(-0.25%) |
Mar 08, 2018 | 4.190 | 4.190 | 3.880 | 4.000 | 16,538 | -0.13(-3.15%) |
Mar 07, 2018 | 4.110 | 4.140 | 4.056 | 4.130 | 7,183 | +0.07(+1.72%) |
Mar 06, 2018 | 4.050 | 4.120 | 3.960 | 4.060 | 32,983 | +0.15(+3.84%) |
Mar 05, 2018 | 3.760 | 4.030 | 3.750 | 3.910 | 55,492 | +0.13(+3.44%) |
Mar 02, 2018 | 3.800 | 3.840 | 3.521 | 3.780 | 74,277 | -0.06(-1.56%) |