Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 3.270 | 3.400 | 3.200 | 3.257 | 28,070 | +0.01(+0.22%) |
May 30, 2018 | 3.230 | 3.270 | 3.163 | 3.250 | 40,475 | +0.06(+1.88%) |
May 29, 2018 | 3.070 | 3.250 | 3.070 | 3.190 | 18,257 | +0.09(+2.90%) |
May 25, 2018 | 3.100 | 3.100 | 3.100 | 0 | -0.17(-5.20%) | |
May 24, 2018 | 3.150 | 3.270 | 3.050 | 3.270 | 4,031 | +0.03(+0.93%) |
May 23, 2018 | 3.190 | 3.260 | 3.047 | 3.240 | 4,284 | +0.09(+2.86%) |
May 22, 2018 | 3.183 | 3.269 | 3.000 | 3.150 | 19,360 | -0.12(-3.67%) |
May 21, 2018 | 3.050 | 3.270 | 3.010 | 3.270 | 23,108 | +0.27(+9.00%) |
May 18, 2018 | 2.957 | 3.100 | 2.956 | 3.000 | 14,346 | +0.01(+0.33%) |
May 17, 2018 | 3.130 | 3.140 | 2.920 | 2.990 | 14,296 | -0.12(-3.86%) |
May 16, 2018 | 3.060 | 3.150 | 2.940 | 3.110 | 11,114 | -0.02(-0.64%) |
May 15, 2018 | 3.050 | 3.140 | 2.980 | 3.130 | 47,278 | -0.02(-0.63%) |
May 14, 2018 | 3.240 | 3.240 | 3.060 | 3.150 | 5,549 | -0.07(-2.17%) |
May 11, 2018 | 3.080 | 3.229 | 3.065 | 3.220 | 4,540 | +0.21(+6.98%) |
May 10, 2018 | 3.030 | 3.180 | 3.010 | 3.010 | 13,051 | -0.25(-7.67%) |
May 09, 2018 | 3.020 | 3.260 | 3.000 | 3.260 | 17,779 | +0.16(+5.16%) |
May 08, 2018 | 3.270 | 3.270 | 3.020 | 3.100 | 29,717 | -0.16(-4.77%) |
May 07, 2018 | 3.254 | 3.255 | 3.254 | 3.255 | 2,919 | -0.01(-0.45%) |
May 04, 2018 | 3.290 | 3.290 | 3.260 | 3.270 | 3,839 | -0.01(-0.30%) |
May 03, 2018 | 3.290 | 3.290 | 3.250 | 3.280 | 12,108 | +0.02(+0.61%) |
May 02, 2018 | 3.160 | 3.270 | 3.110 | 3.260 | 38,205 | +0.09(+2.84%) |
May 01, 2018 | 3.100 | 3.175 | 3.090 | 3.170 | 3,894 | +0.11(+3.59%) |
Apr 30, 2018 | 3.180 | 3.180 | 3.010 | 3.060 | 19,424 | -0.13(-4.08%) |
Apr 27, 2018 | 3.150 | 3.210 | 3.124 | 3.190 | 10,093 | +0.07(+2.24%) |
Apr 26, 2018 | 3.088 | 3.140 | 3.080 | 3.120 | 5,640 | +0.00(+0.00%) |
Apr 25, 2018 | 3.120 | 3.120 | 3.120 | 3.120 | 498 | -0.06(-1.89%) |
Apr 24, 2018 | 3.136 | 3.220 | 3.136 | 3.180 | 3,557 | +0.05(+1.60%) |
Apr 23, 2018 | 3.190 | 3.190 | 3.106 | 3.130 | 5,984 | -0.04(-1.26%) |
Apr 20, 2018 | 3.180 | 3.190 | 3.150 | 3.170 | 6,009 | -0.06(-1.86%) |
Apr 19, 2018 | 3.290 | 3.290 | 3.180 | 3.230 | 16,810 | -0.05(-1.52%) |
Apr 18, 2018 | 3.289 | 3.290 | 3.250 | 3.280 | 13,363 | +0.02(+0.61%) |
Apr 17, 2018 | 3.120 | 3.280 | 3.110 | 3.260 | 37,407 | +0.07(+2.19%) |
Apr 16, 2018 | 3.270 | 3.290 | 3.167 | 3.190 | 44,033 | -0.09(-2.74%) |
Apr 13, 2018 | 3.230 | 3.280 | 3.164 | 3.280 | 71,975 | +0.08(+2.50%) |
Apr 12, 2018 | 3.050 | 3.200 | 3.021 | 3.200 | 16,290 | +0.15(+4.92%) |
Apr 11, 2018 | 3.000 | 3.050 | 2.990 | 3.050 | 11,895 | +0.05(+1.66%) |
Apr 10, 2018 | 2.950 | 3.000 | 2.936 | 3.000 | 18,436 | +0.08(+2.74%) |
Apr 09, 2018 | 2.935 | 2.950 | 2.920 | 2.920 | 6,451 | -0.03(-1.02%) |
Apr 06, 2018 | 2.810 | 2.950 | 2.810 | 2.950 | 23,619 | +0.08(+2.79%) |
Apr 05, 2018 | 2.880 | 2.900 | 2.870 | 2.870 | 9,111 | +0.01(+0.35%) |
Apr 04, 2018 | 2.850 | 2.890 | 2.800 | 2.860 | 7,844 | +0.02(+0.70%) |
Apr 03, 2018 | 2.830 | 2.900 | 2.800 | 2.840 | 31,478 | +0.03(+1.07%) |
Apr 02, 2018 | 2.670 | 2.830 | 2.670 | 2.810 | 20,371 | +0.13(+4.85%) |
Mar 29, 2018 | 2.680 | 2.680 | 2.680 | 0 | -0.01(-0.37%) | |
Mar 28, 2018 | 2.617 | 2.730 | 2.617 | 2.690 | 3,873 | -0.09(-3.24%) |
Mar 27, 2018 | 2.620 | 2.832 | 2.620 | 2.780 | 4,943 | +0.18(+6.92%) |
Mar 26, 2018 | 2.690 | 2.820 | 2.526 | 2.600 | 9,907 | +0.00(+0.00%) |
Mar 23, 2018 | 2.810 | 2.810 | 2.580 | 2.600 | 10,757 | -0.11(-4.06%) |
Mar 22, 2018 | 2.850 | 2.850 | 2.580 | 2.710 | 16,504 | -0.14(-4.91%) |
Mar 21, 2018 | 2.831 | 2.880 | 2.800 | 2.850 | 8,831 | -0.04(-1.38%) |
Mar 20, 2018 | 3.170 | 3.170 | 2.890 | 2.890 | 8,114 | -0.31(-9.69%) |
Mar 19, 2018 | 3.000 | 3.200 | 3.000 | 3.200 | 2,959 | +0.13(+4.23%) |
Mar 16, 2018 | 3.010 | 3.230 | 2.880 | 3.070 | 106,523 | +0.07(+2.33%) |
Mar 15, 2018 | 3.070 | 3.070 | 3.000 | 3.000 | 12,550 | -0.09(-2.91%) |
Mar 14, 2018 | 2.950 | 3.130 | 2.950 | 3.090 | 14,202 | +0.18(+6.19%) |
Mar 13, 2018 | 2.880 | 3.079 | 2.760 | 2.910 | 43,174 | +0.04(+1.39%) |
Mar 12, 2018 | 3.040 | 3.040 | 2.840 | 2.870 | 23,114 | -0.14(-4.65%) |
Mar 09, 2018 | 3.210 | 3.211 | 2.911 | 3.010 | 31,213 | -0.16(-5.05%) |
Mar 08, 2018 | 3.540 | 3.540 | 3.111 | 3.170 | 129,063 | -0.33(-9.43%) |
Mar 07, 2018 | 3.420 | 3.867 | 3.330 | 3.500 | 252,079 | +0.10(+2.94%) |
Mar 06, 2018 | 2.850 | 3.680 | 2.850 | 3.400 | 118,262 | +0.55(+19.45%) |
Mar 05, 2018 | 2.610 | 2.860 | 2.600 | 2.846 | 45,623 | +0.25(+9.48%) |
Mar 02, 2018 | 2.590 | 2.600 | 2.560 | 2.600 | 7,407 | +0.04(+1.56%) |