Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 3.620 | 3.730 | 3.600 | 3.610 | 297,582 | -0.03(-0.82%) |
May 30, 2018 | 3.560 | 3.770 | 3.560 | 3.640 | 348,583 | +0.08(+2.25%) |
May 29, 2018 | 3.560 | 3.650 | 3.520 | 3.560 | 250,729 | -0.04(-1.11%) |
May 25, 2018 | 3.600 | 3.600 | 3.600 | 0 | -0.06(-1.64%) | |
May 24, 2018 | 3.670 | 3.700 | 3.610 | 3.660 | 208,400 | -0.03(-0.81%) |
May 23, 2018 | 3.700 | 3.785 | 3.680 | 3.690 | 202,910 | -0.04(-1.07%) |
May 22, 2018 | 3.710 | 3.830 | 3.690 | 3.730 | 210,205 | +0.03(+0.81%) |
May 21, 2018 | 3.790 | 3.790 | 3.690 | 3.700 | 205,989 | -0.05(-1.33%) |
May 18, 2018 | 3.790 | 3.840 | 3.710 | 3.750 | 253,952 | -0.03(-0.79%) |
May 17, 2018 | 3.820 | 3.850 | 3.760 | 3.780 | 285,773 | -0.06(-1.56%) |
May 16, 2018 | 3.750 | 3.990 | 3.710 | 3.840 | 544,857 | +0.09(+2.40%) |
May 15, 2018 | 3.690 | 3.820 | 3.670 | 3.750 | 385,875 | +0.06(+1.63%) |
May 14, 2018 | 3.720 | 3.850 | 3.670 | 3.690 | 281,480 | -0.01(-0.27%) |
May 11, 2018 | 3.710 | 3.810 | 3.665 | 3.700 | 625,755 | -0.02(-0.54%) |
May 10, 2018 | 3.970 | 3.970 | 3.705 | 3.720 | 520,763 | -0.24(-6.06%) |
May 09, 2018 | 3.960 | 4.070 | 3.950 | 3.960 | 200,798 | +0.09(+2.33%) |
May 08, 2018 | 3.880 | 3.880 | 3.470 | 3.870 | 485,208 | -0.03(-0.77%) |
May 07, 2018 | 3.940 | 4.000 | 3.890 | 3.900 | 167,919 | -0.04(-1.02%) |
May 04, 2018 | 3.870 | 3.970 | 3.820 | 3.940 | 208,716 | +0.06(+1.55%) |
May 03, 2018 | 4.100 | 4.140 | 3.740 | 3.880 | 799,478 | -0.26(-6.28%) |
May 02, 2018 | 3.990 | 4.260 | 3.990 | 4.140 | 573,148 | +0.12(+2.99%) |
May 01, 2018 | 4.130 | 4.145 | 3.870 | 4.020 | 1,179,556 | -0.11(-2.66%) |
Apr 30, 2018 | 4.150 | 4.160 | 4.080 | 4.130 | 180,234 | -0.01(-0.24%) |
Apr 27, 2018 | 4.170 | 4.270 | 4.100 | 4.140 | 226,711 | -0.03(-0.72%) |
Apr 26, 2018 | 4.070 | 4.200 | 4.060 | 4.170 | 206,864 | +0.10(+2.46%) |
Apr 25, 2018 | 4.100 | 4.155 | 4.040 | 4.070 | 127,323 | -0.03(-0.73%) |
Apr 24, 2018 | 4.190 | 4.230 | 4.030 | 4.100 | 252,541 | -0.10(-2.38%) |
Apr 23, 2018 | 4.200 | 4.240 | 4.110 | 4.200 | 213,659 | +0.01(+0.24%) |
Apr 20, 2018 | 4.190 | 4.205 | 3.980 | 4.190 | 228,033 | +0.00(+0.00%) |
Apr 19, 2018 | 4.300 | 4.320 | 4.160 | 4.190 | 252,830 | -0.14(-3.23%) |
Apr 18, 2018 | 4.380 | 4.410 | 4.330 | 4.330 | 415,556 | -0.06(-1.37%) |
Apr 17, 2018 | 4.270 | 4.420 | 4.230 | 4.390 | 199,642 | +0.14(+3.29%) |
Apr 16, 2018 | 4.360 | 4.360 | 4.170 | 4.250 | 178,597 | -0.08(-1.85%) |
Apr 13, 2018 | 4.370 | 4.460 | 4.280 | 4.330 | 324,969 | -0.03(-0.69%) |
Apr 12, 2018 | 4.400 | 4.420 | 4.250 | 4.360 | 296,751 | -0.01(-0.23%) |
Apr 11, 2018 | 4.160 | 4.420 | 4.130 | 4.370 | 586,497 | +0.15(+3.55%) |
Apr 10, 2018 | 4.050 | 4.250 | 4.010 | 4.220 | 704,246 | +0.24(+6.03%) |
Apr 09, 2018 | 3.930 | 4.010 | 3.831 | 3.980 | 187,130 | +0.06(+1.53%) |
Apr 06, 2018 | 3.990 | 4.020 | 3.880 | 3.920 | 350,332 | -0.11(-2.73%) |
Apr 05, 2018 | 4.140 | 4.140 | 4.010 | 4.030 | 197,220 | -0.07(-1.71%) |
Apr 04, 2018 | 4.010 | 4.130 | 3.960 | 4.100 | 216,604 | +0.04(+0.99%) |
Apr 03, 2018 | 4.110 | 4.190 | 3.935 | 4.060 | 442,880 | -0.07(-1.69%) |
Apr 02, 2018 | 4.240 | 4.250 | 4.050 | 4.130 | 327,012 | -0.12(-2.82%) |
Mar 29, 2018 | 4.250 | 4.250 | 4.250 | 0 | +0.05(+1.19%) | |
Mar 28, 2018 | 4.140 | 4.240 | 4.070 | 4.200 | 196,993 | +0.05(+1.20%) |
Mar 27, 2018 | 4.260 | 4.260 | 4.120 | 4.150 | 335,856 | -0.10(-2.35%) |
Mar 26, 2018 | 4.510 | 4.510 | 4.200 | 4.250 | 586,424 | -0.20(-4.49%) |
Mar 23, 2018 | 4.340 | 4.520 | 4.280 | 4.450 | 368,964 | +0.10(+2.30%) |
Mar 22, 2018 | 4.400 | 4.450 | 4.330 | 4.350 | 357,761 | -0.05(-1.14%) |
Mar 21, 2018 | 4.270 | 4.501 | 4.270 | 4.400 | 436,950 | +0.15(+3.53%) |
Mar 20, 2018 | 4.230 | 4.300 | 4.160 | 4.250 | 210,836 | +0.01(+0.24%) |
Mar 19, 2018 | 4.450 | 4.450 | 4.090 | 4.240 | 528,491 | -0.24(-5.36%) |
Mar 16, 2018 | 4.280 | 4.510 | 4.220 | 4.480 | 1,185,371 | +0.22(+5.16%) |
Mar 15, 2018 | 4.310 | 4.360 | 4.220 | 4.260 | 275,332 | -0.03(-0.70%) |
Mar 14, 2018 | 4.250 | 4.350 | 4.240 | 4.290 | 423,974 | +0.05(+1.18%) |
Mar 13, 2018 | 4.290 | 4.400 | 4.210 | 4.240 | 342,203 | -0.05(-1.17%) |
Mar 12, 2018 | 4.220 | 4.400 | 4.150 | 4.290 | 959,653 | +0.12(+2.88%) |
Mar 09, 2018 | 3.790 | 4.330 | 3.710 | 4.170 | 1,748,803 | +0.39(+10.32%) |
Mar 08, 2018 | 3.700 | 3.805 | 3.700 | 3.780 | 407,806 | +0.09(+2.44%) |
Mar 07, 2018 | 3.570 | 3.690 | 425,047 | +0.00(+0.00%) | ||
Mar 06, 2018 | 3.740 | 3.810 | 3.630 | 3.690 | 364,449 | -0.04(-1.07%) |
Mar 05, 2018 | 3.650 | 3.830 | 3.650 | 3.730 | 473,576 | +0.10(+2.75%) |
Mar 02, 2018 | 3.490 | 3.730 | 3.470 | 3.630 | 625,802 | +0.13(+3.71%) |