Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 3.530 | 3.550 | 3.470 | 3.510 | 9,966 | -0.05(-1.41%) |
May 30, 2018 | 3.500 | 3.590 | 3.500 | 3.560 | 22,642 | +0.10(+2.89%) |
May 29, 2018 | 3.570 | 3.570 | 3.440 | 3.460 | 52,930 | -0.10(-2.81%) |
May 25, 2018 | 3.560 | 3.560 | 3.560 | 0 | -0.08(-2.20%) | |
May 24, 2018 | 3.600 | 3.690 | 3.480 | 3.640 | 37,607 | +0.05(+1.39%) |
May 23, 2018 | 3.610 | 3.680 | 3.570 | 3.590 | 19,710 | -0.09(-2.45%) |
May 22, 2018 | 3.720 | 3.720 | 3.600 | 3.680 | 69,898 | -0.03(-0.81%) |
May 21, 2018 | 3.700 | 3.720 | 3.600 | 3.710 | 26,548 | +0.06(+1.64%) |
May 18, 2018 | 3.500 | 3.650 | 3.500 | 3.650 | 26,715 | +0.16(+4.58%) |
May 17, 2018 | 3.530 | 3.530 | 3.470 | 3.490 | 96,184 | -0.05(-1.41%) |
May 16, 2018 | 3.540 | 3.550 | 3.530 | 3.540 | 114,973 | +0.01(+0.28%) |
May 15, 2018 | 3.650 | 3.702 | 3.520 | 3.530 | 87,762 | -0.22(-5.87%) |
May 14, 2018 | 3.770 | 3.790 | 3.620 | 3.750 | 62,103 | +0.04(+1.08%) |
May 11, 2018 | 3.910 | 3.910 | 3.600 | 3.710 | 43,654 | -0.11(-2.88%) |
May 10, 2018 | 3.620 | 3.870 | 3.600 | 3.820 | 66,680 | +0.27(+7.61%) |
May 09, 2018 | 3.630 | 3.728 | 3.510 | 3.550 | 30,922 | -0.08(-2.20%) |
May 08, 2018 | 3.590 | 3.680 | 3.510 | 3.630 | 39,901 | +0.04(+1.11%) |
May 07, 2018 | 3.700 | 3.700 | 3.450 | 3.590 | 56,244 | -0.02(-0.55%) |
May 04, 2018 | 3.720 | 3.720 | 3.560 | 3.610 | 79,415 | -0.10(-2.63%) |
May 03, 2018 | 3.860 | 3.860 | 3.667 | 3.707 | 42,622 | -0.09(-2.44%) |
May 02, 2018 | 3.800 | 3.870 | 3.760 | 3.800 | 25,192 | +0.00(+0.00%) |
May 01, 2018 | 3.910 | 3.910 | 3.750 | 3.800 | 46,529 | -0.19(-4.76%) |
Apr 30, 2018 | 3.940 | 3.990 | 3.780 | 3.990 | 68,839 | +0.11(+2.84%) |
Apr 27, 2018 | 3.780 | 3.980 | 3.780 | 3.880 | 38,194 | +0.07(+1.84%) |
Apr 26, 2018 | 4.200 | 4.200 | 3.750 | 3.810 | 76,392 | -0.41(-9.72%) |
Apr 25, 2018 | 3.750 | 4.220 | 3.750 | 4.220 | 26,285 | +0.46(+12.23%) |
Apr 24, 2018 | 3.830 | 3.850 | 3.760 | 3.760 | 56,668 | -0.13(-3.34%) |
Apr 23, 2018 | 3.950 | 4.000 | 3.810 | 3.890 | 58,684 | -0.09(-2.26%) |
Apr 20, 2018 | 4.250 | 4.260 | 3.980 | 3.980 | 72,031 | -0.32(-7.44%) |
Apr 19, 2018 | 4.100 | 4.300 | 3.976 | 4.300 | 65,458 | +0.29(+7.23%) |
Apr 18, 2018 | 3.950 | 4.250 | 3.900 | 4.010 | 110,924 | +0.10(+2.56%) |
Apr 17, 2018 | 3.690 | 3.930 | 3.670 | 3.910 | 32,131 | +0.23(+6.25%) |
Apr 16, 2018 | 3.750 | 3.850 | 3.580 | 3.680 | 22,771 | +0.03(+0.82%) |
Apr 13, 2018 | 3.840 | 3.910 | 3.650 | 3.650 | 43,162 | -0.15(-3.95%) |
Apr 12, 2018 | 3.660 | 3.800 | 3.660 | 3.800 | 89,686 | +0.15(+3.97%) |
Apr 11, 2018 | 3.590 | 3.740 | 3.578 | 3.655 | 36,890 | +0.11(+3.25%) |
Apr 10, 2018 | 3.770 | 3.770 | 3.540 | 3.540 | 50,795 | -0.11(-3.01%) |
Apr 09, 2018 | 3.450 | 3.747 | 3.340 | 3.650 | 49,643 | +0.28(+8.31%) |
Apr 06, 2018 | 3.380 | 3.380 | 3.310 | 3.370 | 12,030 | +0.06(+1.91%) |
Apr 05, 2018 | 3.340 | 3.350 | 3.300 | 3.307 | 22,450 | -0.04(-1.29%) |
Apr 04, 2018 | 3.430 | 3.430 | 3.280 | 3.350 | 38,281 | -0.12(-3.46%) |
Apr 03, 2018 | 3.380 | 3.470 | 3.280 | 3.470 | 13,785 | +0.09(+2.66%) |
Apr 02, 2018 | 3.330 | 3.440 | 3.330 | 3.380 | 16,972 | +0.08(+2.42%) |
Mar 29, 2018 | 3.300 | 3.300 | 3.300 | 0 | +0.01(+0.30%) | |
Mar 28, 2018 | 3.410 | 3.410 | 3.300 | 3.290 | 30,734 | -0.20(-5.73%) |
Mar 27, 2018 | 3.500 | 3.510 | 3.381 | 3.490 | 49,117 | -0.02(-0.57%) |
Mar 26, 2018 | 3.700 | 3.700 | 3.500 | 3.510 | 56,009 | -0.14(-3.84%) |
Mar 23, 2018 | 3.620 | 3.660 | 3.510 | 3.650 | 63,698 | +0.14(+3.99%) |
Mar 22, 2018 | 3.440 | 3.510 | 3.440 | 3.510 | 67,695 | +0.13(+3.85%) |
Mar 21, 2018 | 3.313 | 3.402 | 3.200 | 3.380 | 34,406 | +0.13(+4.00%) |
Mar 20, 2018 | 3.250 | 3.250 | 3.200 | 3.250 | 22,455 | -0.01(-0.31%) |
Mar 19, 2018 | 3.252 | 3.300 | 3.250 | 3.260 | 17,345 | +0.01(+0.31%) |
Mar 16, 2018 | 3.310 | 3.310 | 3.200 | 3.250 | 48,034 | -0.08(-2.40%) |
Mar 15, 2018 | 3.330 | 3.360 | 3.290 | 3.330 | 29,408 | +0.04(+1.22%) |
Mar 14, 2018 | 3.330 | 3.400 | 3.290 | 3.290 | 15,328 | -0.09(-2.66%) |
Mar 13, 2018 | 3.450 | 3.472 | 3.380 | 3.380 | 10,143 | -0.06(-1.74%) |
Mar 12, 2018 | 3.450 | 3.470 | 3.400 | 3.440 | 25,669 | -0.01(-0.29%) |
Mar 09, 2018 | 3.340 | 3.500 | 3.340 | 3.450 | 13,619 | +0.08(+2.37%) |
Mar 08, 2018 | 3.580 | 3.580 | 3.370 | 3.370 | 50,078 | -0.22(-6.13%) |
Mar 07, 2018 | 3.450 | 3.590 | 16,233 | +0.08(+2.28%) | ||
Mar 06, 2018 | 3.521 | 3.600 | 3.490 | 3.510 | 30,500 | +0.01(+0.22%) |
Mar 05, 2018 | 3.600 | 3.600 | 3.470 | 3.502 | 39,742 | -0.12(-3.25%) |
Mar 02, 2018 | 3.620 | 3.620 | 3.470 | 3.620 | 37,094 | +0.00(+0.00%) |