Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 4.208 | 4.267 | 4.080 | 4.129 | 2,889,306 | -0.16(-3.69%) |
May 30, 2018 | 4.149 | 4.356 | 4.139 | 4.287 | 2,645,478 | +0.21(+5.08%) |
May 29, 2018 | 4.020 | 4.159 | 4.010 | 4.080 | 2,751,472 | +0.01(+0.24%) |
May 25, 2018 | 4.070 | 4.070 | 4.070 | 0 | -0.27(-6.15%) | |
May 24, 2018 | 4.247 | 4.366 | 4.247 | 4.336 | 2,616,341 | -0.07(-1.57%) |
May 23, 2018 | 4.534 | 4.534 | 4.302 | 4.405 | 3,288,841 | -0.15(-3.25%) |
May 22, 2018 | 4.692 | 4.722 | 4.554 | 4.554 | 2,422,833 | -0.11(-2.33%) |
May 21, 2018 | 4.613 | 4.672 | 4.573 | 4.662 | 1,646,447 | +0.09(+1.94%) |
May 18, 2018 | 4.652 | 4.652 | 4.544 | 4.573 | 1,626,996 | -0.09(-1.91%) |
May 17, 2018 | 4.573 | 4.692 | 4.573 | 4.662 | 2,922,203 | +0.12(+2.61%) |
May 16, 2018 | 4.544 | 4.593 | 4.435 | 4.544 | 2,649,237 | -0.02(-0.43%) |
May 15, 2018 | 4.593 | 4.657 | 4.534 | 4.564 | 2,545,740 | -0.03(-0.65%) |
May 14, 2018 | 4.564 | 4.643 | 4.564 | 4.593 | 2,103,702 | +0.05(+1.09%) |
May 11, 2018 | 4.593 | 4.643 | 4.519 | 4.544 | 2,332,327 | -0.06(-1.29%) |
May 10, 2018 | 4.741 | 4.741 | 4.534 | 4.603 | 3,671,473 | -0.07(-1.48%) |
May 09, 2018 | 4.633 | 4.791 | 4.603 | 4.672 | 3,990,480 | +0.21(+4.65%) |
May 08, 2018 | 4.336 | 4.504 | 4.159 | 4.465 | 4,300,121 | +0.13(+2.96%) |
May 07, 2018 | 4.435 | 4.559 | 4.326 | 4.336 | 3,962,306 | +0.06(+1.39%) |
May 04, 2018 | 4.050 | 4.366 | 4.050 | 4.277 | 5,580,707 | -0.15(-3.35%) |
May 03, 2018 | 4.405 | 4.494 | 4.297 | 4.425 | 2,770,118 | -0.02(-0.44%) |
May 02, 2018 | 4.455 | 4.504 | 4.405 | 4.445 | 2,391,228 | -0.02(-0.44%) |
May 01, 2018 | 4.386 | 4.524 | 4.336 | 4.465 | 3,074,061 | +0.05(+1.12%) |
Apr 30, 2018 | 4.198 | 4.489 | 4.159 | 4.415 | 4,204,615 | +0.20(+4.68%) |
Apr 27, 2018 | 4.287 | 4.405 | 4.139 | 4.218 | 2,944,244 | -0.14(-3.17%) |
Apr 26, 2018 | 4.376 | 4.415 | 4.242 | 4.356 | 4,453,153 | +0.12(+2.80%) |
Apr 25, 2018 | 3.941 | 4.257 | 3.882 | 4.238 | 4,727,498 | +0.28(+6.98%) |
Apr 24, 2018 | 4.070 | 4.117 | 3.833 | 3.961 | 4,210,391 | -0.01(-0.25%) |
Apr 23, 2018 | 3.754 | 3.981 | 3.684 | 3.971 | 2,751,176 | +0.19(+4.96%) |
Apr 20, 2018 | 3.714 | 3.841 | 3.586 | 3.783 | 2,486,577 | +0.03(+0.79%) |
Apr 19, 2018 | 3.754 | 3.852 | 3.704 | 3.754 | 2,371,222 | +0.06(+1.60%) |
Apr 18, 2018 | 3.595 | 3.754 | 3.566 | 3.694 | 2,729,968 | +0.20(+5.65%) |
Apr 17, 2018 | 3.358 | 3.526 | 3.299 | 3.497 | 2,375,146 | +0.16(+4.73%) |
Apr 16, 2018 | 3.260 | 3.418 | 3.191 | 3.339 | 2,105,612 | +0.08(+2.42%) |
Apr 13, 2018 | 3.240 | 3.299 | 3.220 | 3.260 | 1,531,534 | +0.06(+1.85%) |
Apr 12, 2018 | 3.161 | 3.235 | 3.092 | 3.200 | 1,341,919 | +0.03(+0.93%) |
Apr 11, 2018 | 3.082 | 3.245 | 3.082 | 3.171 | 1,717,291 | +0.09(+2.88%) |
Apr 10, 2018 | 3.003 | 3.131 | 2.983 | 3.082 | 2,096,376 | +0.16(+5.41%) |
Apr 09, 2018 | 2.944 | 3.013 | 2.889 | 2.924 | 2,015,107 | +0.01(+0.34%) |
Apr 06, 2018 | 2.855 | 2.939 | 2.795 | 2.914 | 2,008,694 | +0.05(+1.72%) |
Apr 05, 2018 | 2.756 | 2.904 | 2.726 | 2.865 | 1,706,519 | +0.11(+3.94%) |
Apr 04, 2018 | 2.618 | 2.776 | 2.588 | 2.756 | 1,447,910 | +0.04(+1.45%) |
Apr 03, 2018 | 2.627 | 2.726 | 2.578 | 2.716 | 1,654,552 | +0.09(+3.38%) |
Apr 02, 2018 | 2.707 | 2.707 | 2.558 | 2.627 | 2,111,559 | -0.08(-2.92%) |
Mar 29, 2018 | 2.707 | 2.707 | 2.707 | 0 | +0.11(+4.18%) | |
Mar 28, 2018 | 2.726 | 2.736 | 2.598 | 2.598 | 1,814,043 | -0.15(-5.40%) |
Mar 27, 2018 | 2.884 | 2.934 | 2.736 | 2.746 | 1,213,461 | -0.14(-4.79%) |
Mar 26, 2018 | 2.825 | 2.884 | 2.800 | 2.884 | 1,438,481 | +0.10(+3.55%) |
Mar 23, 2018 | 2.914 | 3.003 | 2.767 | 2.786 | 2,825,673 | -0.09(-3.09%) |
Mar 22, 2018 | 2.894 | 2.953 | 2.845 | 2.874 | 1,457,456 | -0.11(-3.64%) |
Mar 21, 2018 | 2.786 | 2.993 | 2.776 | 2.983 | 3,200,412 | +0.26(+9.42%) |
Mar 20, 2018 | 2.736 | 2.786 | 2.726 | 2.726 | 1,231,487 | +0.03(+1.10%) |
Mar 19, 2018 | 2.726 | 2.786 | 2.657 | 2.697 | 1,066,884 | -0.06(-2.15%) |
Mar 16, 2018 | 2.707 | 2.786 | 2.652 | 2.756 | 1,513,045 | +0.05(+1.82%) |
Mar 15, 2018 | 2.795 | 2.795 | 2.657 | 2.707 | 1,123,994 | -0.05(-1.79%) |
Mar 14, 2018 | 2.825 | 2.825 | 2.716 | 2.756 | 1,634,098 | -0.04(-1.41%) |
Mar 13, 2018 | 2.884 | 2.929 | 2.766 | 2.795 | 2,292,981 | -0.07(-2.41%) |
Mar 12, 2018 | 2.884 | 2.914 | 2.795 | 2.865 | 1,882,511 | -0.01(-0.34%) |
Mar 09, 2018 | 2.944 | 2.993 | 2.865 | 2.874 | 2,154,960 | +0.07(+2.47%) |
Mar 08, 2018 | 2.835 | 2.855 | 2.746 | 2.805 | 1,568,478 | -0.02(-0.70%) |
Mar 07, 2018 | 2.707 | 2.825 | 2,842,198 | -0.01(-0.35%) | ||
Mar 06, 2018 | 2.934 | 2.983 | 2.771 | 2.835 | 5,055,412 | +0.13(+4.74%) |
Mar 05, 2018 | 2.469 | 2.726 | 2.450 | 2.707 | 2,217,271 | +0.24(+9.60%) |
Mar 02, 2018 | 2.371 | 2.479 | 2.341 | 2.469 | 1,168,917 | +0.06(+2.46%) |