Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 3.579 | 3.740 | 3.550 | 3.550 | 5,690 | -0.09(-2.47%) |
May 30, 2018 | 3.650 | 3.730 | 3.550 | 3.640 | 15,900 | +0.04(+1.08%) |
May 29, 2018 | 3.580 | 3.630 | 3.520 | 3.601 | 8,411 | +0.02(+0.59%) |
May 25, 2018 | 3.580 | 3.580 | 3.580 | 0 | -0.08(-2.19%) | |
May 24, 2018 | 3.580 | 3.750 | 3.560 | 3.660 | 10,146 | -0.05(-1.35%) |
May 23, 2018 | 3.776 | 3.790 | 3.710 | 3.710 | 2,873 | -0.02(-0.51%) |
May 22, 2018 | 3.780 | 3.850 | 3.729 | 3.729 | 4,102 | -0.18(-4.63%) |
May 21, 2018 | 3.800 | 3.910 | 3.750 | 3.910 | 3,591 | +0.14(+3.71%) |
May 18, 2018 | 3.830 | 3.950 | 3.590 | 3.770 | 4,568 | -0.09(-2.33%) |
May 17, 2018 | 3.990 | 3.990 | 3.780 | 3.860 | 9,964 | +0.14(+3.76%) |
May 16, 2018 | 3.990 | 3.990 | 3.720 | 3.720 | 4,910 | -0.05(-1.33%) |
May 15, 2018 | 3.940 | 4.000 | 3.770 | 3.770 | 10,305 | -0.03(-0.79%) |
May 14, 2018 | 3.900 | 3.900 | 3.770 | 3.800 | 4,115 | +0.03(+0.80%) |
May 11, 2018 | 3.883 | 3.906 | 3.770 | 3.770 | 5,897 | -0.04(-1.05%) |
May 10, 2018 | 3.850 | 3.940 | 3.770 | 3.810 | 12,368 | -0.04(-1.04%) |
May 09, 2018 | 3.505 | 3.950 | 3.500 | 3.850 | 48,531 | +0.35(+10.00%) |
May 08, 2018 | 3.480 | 3.526 | 3.480 | 3.500 | 4,018 | +0.02(+0.57%) |
May 07, 2018 | 3.600 | 3.620 | 3.475 | 3.480 | 16,404 | -0.07(-1.97%) |
May 04, 2018 | 3.600 | 3.629 | 3.490 | 3.550 | 4,444 | -0.02(-0.56%) |
May 03, 2018 | 3.610 | 3.650 | 3.570 | 3.570 | 5,862 | -0.10(-2.72%) |
May 02, 2018 | 3.680 | 3.690 | 3.670 | 3.670 | 2,307 | +0.00(+0.00%) |
May 01, 2018 | 3.660 | 3.670 | 3.570 | 3.670 | 10,076 | +0.04(+1.10%) |
Apr 30, 2018 | 3.810 | 3.850 | 3.630 | 3.630 | 5,617 | -0.16(-4.22%) |
Apr 27, 2018 | 3.800 | 3.840 | 3.620 | 3.790 | 6,787 | -0.01(-0.26%) |
Apr 26, 2018 | 3.820 | 3.980 | 3.800 | 3.800 | 7,866 | -0.05(-1.30%) |
Apr 25, 2018 | 3.860 | 3.990 | 3.810 | 3.850 | 3,893 | -0.03(-0.77%) |
Apr 24, 2018 | 3.870 | 3.900 | 3.870 | 3.880 | 4,015 | -0.13(-3.24%) |
Apr 23, 2018 | 4.040 | 4.040 | 3.800 | 4.010 | 3,715 | +0.01(+0.25%) |
Apr 20, 2018 | 3.810 | 4.100 | 3.810 | 4.000 | 17,984 | +0.11(+2.83%) |
Apr 19, 2018 | 3.670 | 3.940 | 3.660 | 3.890 | 63,037 | +0.28(+7.76%) |
Apr 18, 2018 | 3.610 | 3.720 | 3.600 | 3.610 | 10,662 | +0.13(+3.74%) |
Apr 17, 2018 | 3.550 | 3.750 | 3.480 | 3.480 | 16,890 | -0.03(-0.85%) |
Apr 16, 2018 | 3.530 | 3.750 | 3.490 | 3.510 | 31,259 | +0.08(+2.30%) |
Apr 13, 2018 | 3.597 | 3.713 | 3.430 | 3.431 | 24,046 | -0.23(-6.28%) |
Apr 12, 2018 | 3.723 | 3.740 | 3.521 | 3.661 | 19,798 | -0.04(-1.05%) |
Apr 11, 2018 | 3.760 | 3.760 | 3.700 | 3.700 | 7,680 | -0.06(-1.60%) |
Apr 10, 2018 | 3.650 | 3.760 | 3.551 | 3.760 | 14,131 | +0.13(+3.67%) |
Apr 09, 2018 | 3.520 | 3.646 | 3.520 | 3.627 | 10,534 | +0.10(+2.75%) |
Apr 06, 2018 | 3.520 | 3.570 | 3.520 | 3.530 | 13,068 | +0.01(+0.28%) |
Apr 05, 2018 | 3.520 | 3.600 | 3.520 | 3.520 | 7,985 | +0.00(+0.00%) |
Apr 04, 2018 | 3.537 | 3.600 | 3.520 | 3.520 | 6,700 | -0.01(-0.28%) |
Apr 03, 2018 | 3.650 | 3.740 | 3.520 | 3.530 | 17,455 | -0.12(-3.29%) |
Apr 02, 2018 | 3.550 | 3.650 | 3.550 | 3.650 | 5,069 | +0.10(+2.82%) |
Mar 29, 2018 | 3.550 | 3.550 | 3.550 | 0 | -0.05(-1.39%) | |
Mar 28, 2018 | 3.840 | 3.840 | 3.550 | 3.600 | 99,878 | -0.04(-1.10%) |
Mar 27, 2018 | 3.850 | 3.850 | 3.640 | 3.640 | 621 | -0.09(-2.41%) |
Mar 26, 2018 | 3.689 | 3.790 | 3.620 | 3.730 | 14,088 | -0.14(-3.62%) |
Mar 23, 2018 | 3.770 | 3.870 | 3.681 | 3.870 | 7,436 | -0.01(-0.26%) |
Mar 22, 2018 | 3.910 | 3.910 | 3.630 | 3.880 | 7,280 | +0.00(+0.00%) |
Mar 21, 2018 | 3.900 | 3.900 | 3.711 | 3.880 | 9,186 | -0.05(-1.27%) |
Mar 20, 2018 | 3.740 | 3.930 | 3.620 | 3.930 | 4,443 | +0.17(+4.52%) |
Mar 19, 2018 | 3.610 | 3.770 | 3.550 | 3.760 | 13,528 | +0.11(+3.01%) |
Mar 16, 2018 | 3.750 | 3.770 | 3.608 | 3.650 | 30,725 | -0.10(-2.67%) |
Mar 15, 2018 | 3.730 | 4.239 | 3.520 | 3.750 | 206,200 | +0.02(+0.54%) |
Mar 14, 2018 | 3.600 | 3.730 | 3.600 | 3.730 | 9,329 | +0.13(+3.61%) |
Mar 13, 2018 | 3.600 | 3.720 | 3.600 | 3.600 | 4,651 | -0.04(-1.10%) |
Mar 12, 2018 | 3.620 | 3.641 | 3.600 | 3.640 | 1,938 | +0.03(+0.83%) |
Mar 09, 2018 | 3.680 | 3.740 | 3.561 | 3.610 | 12,306 | +0.02(+0.56%) |
Mar 08, 2018 | 3.700 | 3.700 | 3.573 | 3.590 | 9,292 | +0.07(+1.99%) |
Mar 07, 2018 | 3.698 | 3.740 | 3.520 | 3.520 | 9,410 | +0.00(+0.00%) |
Mar 06, 2018 | 3.540 | 3.720 | 3.520 | 3.520 | 3,647 | +0.00(+0.00%) |
Mar 05, 2018 | 3.520 | 3.664 | 3.520 | 3.520 | 21,091 | -0.03(-0.85%) |
Mar 02, 2018 | 3.540 | 3.700 | 3.520 | 3.550 | 20,494 | -0.18(-4.83%) |