Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 3.300 | 3.310 | 3.200 | 3.200 | 299,102 | -0.06(-1.84%) |
May 30, 2018 | 3.280 | 3.310 | 3.180 | 3.260 | 638,212 | +0.10(+3.17%) |
May 29, 2018 | 3.198 | 3.250 | 3.080 | 3.160 | 1,004,193 | -0.09(-2.77%) |
May 25, 2018 | 3.250 | 3.250 | 3.250 | 0 | -0.10(-3.00%) | |
May 24, 2018 | 3.413 | 3.450 | 3.250 | 3.350 | 229,269 | -0.10(-2.88%) |
May 23, 2018 | 3.528 | 3.579 | 3.390 | 3.450 | 233,500 | -0.15(-4.24%) |
May 22, 2018 | 3.738 | 3.750 | 3.560 | 3.603 | 173,545 | -0.09(-2.37%) |
May 21, 2018 | 3.590 | 3.840 | 3.590 | 3.690 | 548,874 | +0.03(+0.82%) |
May 18, 2018 | 3.530 | 3.677 | 3.500 | 3.660 | 231,225 | +0.10(+2.81%) |
May 17, 2018 | 3.730 | 3.780 | 3.550 | 3.560 | 127,043 | -0.09(-2.36%) |
May 16, 2018 | 3.715 | 3.715 | 3.530 | 3.646 | 106,051 | +0.04(+1.01%) |
May 15, 2018 | 3.718 | 3.790 | 3.550 | 3.610 | 259,255 | -0.20(-5.26%) |
May 14, 2018 | 3.670 | 3.879 | 3.670 | 3.810 | 367,460 | +0.17(+4.67%) |
May 11, 2018 | 3.480 | 3.656 | 3.440 | 3.640 | 190,008 | +0.18(+5.20%) |
May 10, 2018 | 3.505 | 3.530 | 3.400 | 3.460 | 143,397 | -0.01(-0.29%) |
May 09, 2018 | 3.320 | 3.482 | 3.320 | 3.470 | 109,206 | +0.09(+2.58%) |
May 08, 2018 | 3.406 | 3.459 | 3.350 | 3.383 | 111,234 | -0.04(-1.09%) |
May 07, 2018 | 3.520 | 3.550 | 3.350 | 3.420 | 188,411 | -0.08(-2.29%) |
May 04, 2018 | 3.570 | 3.600 | 3.430 | 3.500 | 169,079 | -0.04(-1.13%) |
May 03, 2018 | 3.500 | 3.600 | 3.498 | 3.540 | 265,970 | +0.03(+0.85%) |
May 02, 2018 | 3.557 | 3.620 | 3.480 | 3.510 | 99,755 | -0.07(-1.96%) |
May 01, 2018 | 3.620 | 3.630 | 3.460 | 3.580 | 80,910 | -0.02(-0.56%) |
Apr 30, 2018 | 3.460 | 3.635 | 3.427 | 3.600 | 106,884 | +0.13(+3.75%) |
Apr 27, 2018 | 3.503 | 3.540 | 3.390 | 3.470 | 84,627 | -0.01(-0.29%) |
Apr 26, 2018 | 3.410 | 3.549 | 3.390 | 3.480 | 121,613 | +0.08(+2.35%) |
Apr 25, 2018 | 3.486 | 3.611 | 3.371 | 3.400 | 142,147 | -0.15(-4.23%) |
Apr 24, 2018 | 3.620 | 3.770 | 3.508 | 3.550 | 93,326 | -0.05(-1.39%) |
Apr 23, 2018 | 3.700 | 3.800 | 3.560 | 3.600 | 178,722 | -0.17(-4.51%) |
Apr 20, 2018 | 3.781 | 3.880 | 3.704 | 3.770 | 164,126 | +0.03(+0.80%) |
Apr 19, 2018 | 3.805 | 3.870 | 3.685 | 3.740 | 134,591 | -0.08(-1.97%) |
Apr 18, 2018 | 3.920 | 3.938 | 3.720 | 3.815 | 232,455 | -0.10(-2.67%) |
Apr 17, 2018 | 4.090 | 4.200 | 3.880 | 3.920 | 260,314 | -0.13(-3.14%) |
Apr 16, 2018 | 3.860 | 4.120 | 3.794 | 4.047 | 369,174 | +0.38(+10.27%) |
Apr 13, 2018 | 3.220 | 3.750 | 3.171 | 3.670 | 508,025 | +0.47(+14.69%) |
Apr 12, 2018 | 3.264 | 3.319 | 3.200 | 3.200 | 167,664 | -0.02(-0.59%) |
Apr 11, 2018 | 3.220 | 3.434 | 3.190 | 3.219 | 280,041 | -0.13(-3.82%) |
Apr 10, 2018 | 3.180 | 3.420 | 2.960 | 3.347 | 425,829 | +0.17(+5.25%) |
Apr 09, 2018 | 3.517 | 3.540 | 3.150 | 3.180 | 191,316 | -0.22(-6.41%) |
Apr 06, 2018 | 3.540 | 3.540 | 3.310 | 3.398 | 143,121 | -0.17(-4.76%) |
Apr 05, 2018 | 3.430 | 3.673 | 3.350 | 3.568 | 194,151 | +0.30(+9.10%) |
Apr 04, 2018 | 3.270 | 3.290 | 2.876 | 3.270 | 746,961 | -0.09(-2.68%) |
Apr 03, 2018 | 3.650 | 3.860 | 3.286 | 3.360 | 423,096 | -0.32(-8.70%) |
Apr 02, 2018 | 3.900 | 4.040 | 3.680 | 3.680 | 318,218 | -0.32(-8.00%) |
Mar 29, 2018 | 4.000 | 4.000 | 4.000 | 0 | +0.20(+5.26%) | |
Mar 28, 2018 | 3.975 | 5.000 | 3.731 | 3.800 | 371,921 | -0.26(-6.45%) |
Mar 27, 2018 | 4.280 | 4.280 | 3.985 | 4.062 | 215,403 | -0.22(-5.10%) |
Mar 26, 2018 | 4.490 | 4.490 | 4.150 | 4.280 | 237,802 | -0.15(-3.31%) |
Mar 23, 2018 | 4.453 | 4.550 | 4.260 | 4.427 | 331,960 | +0.32(+7.70%) |
Mar 22, 2018 | 4.340 | 4.400 | 4.027 | 4.110 | 346,285 | -0.34(-7.64%) |
Mar 21, 2018 | 4.500 | 4.540 | 4.100 | 4.450 | 173,587 | +0.00(+0.00%) |
Mar 20, 2018 | 4.560 | 4.590 | 4.351 | 4.450 | 140,621 | -0.10(-2.20%) |
Mar 19, 2018 | 4.460 | 4.629 | 4.420 | 4.550 | 181,524 | +0.09(+2.02%) |
Mar 16, 2018 | 4.252 | 4.480 | 4.200 | 4.460 | 176,228 | +0.19(+4.41%) |
Mar 15, 2018 | 4.170 | 4.320 | 4.080 | 4.272 | 156,872 | +0.17(+4.19%) |
Mar 14, 2018 | 4.315 | 4.343 | 4.090 | 4.100 | 249,040 | -0.19(-4.43%) |
Mar 13, 2018 | 4.423 | 4.452 | 4.249 | 4.290 | 328,700 | -0.19(-4.34%) |
Mar 12, 2018 | 4.640 | 4.670 | 4.393 | 4.484 | 437,608 | -0.15(-3.26%) |
Mar 09, 2018 | 4.675 | 4.713 | 4.500 | 4.636 | 264,830 | +0.04(+0.84%) |
Mar 08, 2018 | 4.495 | 4.640 | 4.370 | 4.597 | 409,344 | +0.19(+4.24%) |
Mar 07, 2018 | 4.535 | 4.672 | 4.300 | 4.410 | 429,102 | -0.19(-4.13%) |
Mar 06, 2018 | 4.822 | 4.927 | 4.590 | 4.600 | 729,005 | +0.04(+0.88%) |
Mar 05, 2018 | 4.450 | 4.580 | 4.300 | 4.560 | 594,047 | +0.58(+14.67%) |
Mar 02, 2018 | 4.010 | 4.130 | 3.925 | 3.977 | 198,276 | -0.16(-3.97%) |