Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 3.680 | 3.700 | 3.550 | 3.570 | 222,899 | -0.11(-2.99%) |
May 30, 2018 | 3.610 | 3.690 | 3.600 | 3.680 | 168,074 | +0.09(+2.51%) |
May 29, 2018 | 3.640 | 3.650 | 3.550 | 3.590 | 123,432 | -0.05(-1.37%) |
May 25, 2018 | 3.640 | 3.640 | 3.640 | 0 | -0.03(-0.82%) | |
May 24, 2018 | 3.680 | 3.690 | 3.600 | 3.670 | 75,960 | -0.03(-0.81%) |
May 23, 2018 | 3.720 | 3.750 | 3.640 | 3.700 | 189,168 | -0.01(-0.27%) |
May 22, 2018 | 3.800 | 3.800 | 3.710 | 3.710 | 153,415 | -0.06(-1.59%) |
May 21, 2018 | 3.790 | 3.800 | 3.760 | 3.770 | 205,755 | -0.01(-0.26%) |
May 18, 2018 | 3.800 | 3.800 | 3.730 | 3.780 | 214,078 | +0.00(+0.00%) |
May 17, 2018 | 3.740 | 3.800 | 3.740 | 3.780 | 169,780 | +0.00(+0.00%) |
May 16, 2018 | 3.710 | 3.790 | 3.692 | 3.780 | 231,787 | +0.07(+1.89%) |
May 15, 2018 | 3.720 | 3.770 | 3.670 | 3.710 | 219,968 | -0.01(-0.27%) |
May 14, 2018 | 3.810 | 3.840 | 3.700 | 3.720 | 284,214 | -0.09(-2.36%) |
May 11, 2018 | 3.630 | 3.810 | 3.600 | 3.810 | 894,373 | +0.21(+5.83%) |
May 10, 2018 | 3.520 | 3.620 | 3.510 | 3.600 | 374,000 | +0.08(+2.27%) |
May 09, 2018 | 3.430 | 3.555 | 3.380 | 3.520 | 454,998 | +0.09(+2.62%) |
May 08, 2018 | 3.440 | 3.450 | 3.390 | 3.430 | 104,602 | +0.01(+0.29%) |
May 07, 2018 | 3.350 | 3.440 | 3.340 | 3.420 | 93,605 | +0.08(+2.40%) |
May 04, 2018 | 3.260 | 3.380 | 3.240 | 3.340 | 115,220 | +0.08(+2.45%) |
May 03, 2018 | 3.330 | 3.340 | 3.250 | 3.260 | 116,505 | -0.07(-2.10%) |
May 02, 2018 | 3.330 | 3.390 | 3.330 | 3.330 | 67,628 | +0.00(+0.00%) |
May 01, 2018 | 3.320 | 3.340 | 3.250 | 3.330 | 109,803 | +0.01(+0.30%) |
Apr 30, 2018 | 3.350 | 3.400 | 3.300 | 3.320 | 135,808 | -0.05(-1.48%) |
Apr 27, 2018 | 3.380 | 3.405 | 3.340 | 3.370 | 78,589 | -0.02(-0.59%) |
Apr 26, 2018 | 3.410 | 3.450 | 3.350 | 3.390 | 141,715 | -0.01(-0.29%) |
Apr 25, 2018 | 3.440 | 3.486 | 3.390 | 3.400 | 148,758 | -0.06(-1.73%) |
Apr 24, 2018 | 3.480 | 3.490 | 3.440 | 3.460 | 145,562 | +0.00(+0.00%) |
Apr 23, 2018 | 3.370 | 3.474 | 3.360 | 3.460 | 110,275 | +0.07(+2.06%) |
Apr 20, 2018 | 3.370 | 3.440 | 3.350 | 3.390 | 99,453 | -0.01(-0.29%) |
Apr 19, 2018 | 3.390 | 3.410 | 3.361 | 3.400 | 81,220 | +0.02(+0.59%) |
Apr 18, 2018 | 3.400 | 3.420 | 3.365 | 3.380 | 103,525 | -0.01(-0.29%) |
Apr 17, 2018 | 3.510 | 3.510 | 3.370 | 3.390 | 152,630 | -0.06(-1.74%) |
Apr 16, 2018 | 3.330 | 3.520 | 3.310 | 3.450 | 197,166 | +0.16(+4.86%) |
Apr 13, 2018 | 3.270 | 3.320 | 3.240 | 3.290 | 206,564 | +0.04(+1.23%) |
Apr 12, 2018 | 3.180 | 3.290 | 3.140 | 3.250 | 136,014 | +0.08(+2.52%) |
Apr 11, 2018 | 3.140 | 3.190 | 3.140 | 3.170 | 105,317 | +0.01(+0.32%) |
Apr 10, 2018 | 3.150 | 3.195 | 3.120 | 3.160 | 148,177 | +0.04(+1.28%) |
Apr 09, 2018 | 3.100 | 3.270 | 3.040 | 3.120 | 264,996 | +0.10(+3.31%) |
Apr 06, 2018 | 3.030 | 3.120 | 2.990 | 3.020 | 126,710 | -0.08(-2.58%) |
Apr 05, 2018 | 3.130 | 3.151 | 3.070 | 3.100 | 147,337 | -0.01(-0.32%) |
Apr 04, 2018 | 3.100 | 3.179 | 3.050 | 3.110 | 180,684 | +0.01(+0.32%) |
Apr 03, 2018 | 3.170 | 3.170 | 3.070 | 3.100 | 170,215 | -0.01(-0.32%) |
Apr 02, 2018 | 3.270 | 3.300 | 3.070 | 3.110 | 223,836 | -0.16(-4.89%) |
Mar 29, 2018 | 3.270 | 3.270 | 3.270 | 0 | +0.04(+1.24%) | |
Mar 28, 2018 | 3.290 | 3.290 | 3.220 | 3.230 | 154,503 | -0.03(-0.92%) |
Mar 27, 2018 | 3.330 | 3.360 | 3.220 | 3.260 | 145,341 | -0.09(-2.69%) |
Mar 26, 2018 | 3.340 | 3.360 | 3.280 | 3.350 | 222,457 | +0.08(+2.45%) |
Mar 23, 2018 | 3.410 | 3.460 | 3.240 | 3.270 | 280,801 | -0.18(-5.22%) |
Mar 22, 2018 | 3.550 | 3.580 | 3.400 | 3.450 | 233,134 | -0.13(-3.63%) |
Mar 21, 2018 | 3.590 | 3.600 | 3.550 | 3.580 | 186,543 | -0.02(-0.56%) |
Mar 20, 2018 | 3.560 | 3.620 | 3.540 | 3.600 | 236,838 | +0.02(+0.56%) |
Mar 19, 2018 | 3.520 | 3.600 | 3.480 | 3.580 | 236,707 | +0.01(+0.28%) |
Mar 16, 2018 | 3.630 | 3.639 | 3.380 | 3.570 | 525,390 | -0.04(-1.11%) |
Mar 15, 2018 | 3.610 | 3.650 | 3.560 | 3.610 | 204,263 | +0.01(+0.28%) |
Mar 14, 2018 | 3.660 | 3.660 | 3.510 | 3.600 | 383,956 | -0.04(-1.10%) |
Mar 13, 2018 | 3.530 | 3.670 | 3.530 | 3.640 | 378,532 | +0.09(+2.54%) |
Mar 12, 2018 | 3.470 | 3.580 | 3.430 | 3.550 | 215,692 | +0.11(+3.20%) |
Mar 09, 2018 | 3.420 | 3.470 | 3.390 | 3.440 | 302,285 | +0.05(+1.47%) |
Mar 08, 2018 | 3.410 | 3.420 | 3.370 | 3.390 | 227,543 | -0.01(-0.29%) |
Mar 07, 2018 | 3.410 | 3.355 | 3.400 | 176,884 | +0.00(+0.00%) | |
Mar 06, 2018 | 3.420 | 3.430 | 3.360 | 3.400 | 255,644 | -0.01(-0.29%) |
Mar 05, 2018 | 3.390 | 3.410 | 3.330 | 3.410 | 229,427 | +0.05(+1.49%) |
Mar 02, 2018 | 3.240 | 3.360 | 3.221 | 3.360 | 123,870 | +0.06(+1.82%) |