Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 3.450 | 3.600 | 3.400 | 3.500 | 80,841 | +0.05(+1.45%) |
May 30, 2018 | 3.550 | 3.550 | 3.450 | 3.450 | 42,759 | -0.05(-1.43%) |
May 29, 2018 | 3.550 | 3.550 | 3.450 | 3.500 | 40,234 | -0.05(-1.41%) |
May 25, 2018 | 3.550 | 3.550 | 3.550 | 0 | +0.10(+2.90%) | |
May 24, 2018 | 3.450 | 3.500 | 3.400 | 3.450 | 31,995 | +0.00(+0.00%) |
May 23, 2018 | 3.550 | 3.550 | 3.450 | 3.450 | 22,248 | -0.10(-2.82%) |
May 22, 2018 | 3.800 | 3.800 | 3.450 | 3.550 | 57,210 | -0.15(-4.05%) |
May 21, 2018 | 3.800 | 3.800 | 3.550 | 3.700 | 53,434 | +0.05(+1.37%) |
May 18, 2018 | 3.700 | 3.800 | 3.600 | 3.650 | 224,987 | +0.05(+1.39%) |
May 17, 2018 | 3.500 | 3.650 | 3.450 | 3.600 | 141,521 | +0.25(+7.46%) |
May 16, 2018 | 3.500 | 3.500 | 3.350 | 3.350 | 19,194 | -0.15(-4.29%) |
May 15, 2018 | 3.450 | 3.500 | 3.400 | 3.500 | 38,748 | +0.03(+0.91%) |
May 14, 2018 | 3.450 | 3.575 | 3.400 | 3.468 | 34,087 | +0.02(+0.53%) |
May 11, 2018 | 3.400 | 3.550 | 3.400 | 3.450 | 44,131 | +0.05(+1.47%) |
May 10, 2018 | 3.500 | 3.550 | 3.400 | 3.400 | 16,048 | -0.15(-4.23%) |
May 09, 2018 | 3.750 | 3.750 | 3.500 | 3.550 | 81,065 | -0.15(-4.05%) |
May 08, 2018 | 3.400 | 3.748 | 3.400 | 3.700 | 165,034 | +0.34(+10.02%) |
May 07, 2018 | 3.400 | 3.400 | 3.300 | 3.363 | 11,606 | +0.06(+1.91%) |
May 04, 2018 | 3.350 | 3.400 | 3.300 | 3.300 | 7,951 | -0.05(-1.49%) |
May 03, 2018 | 3.350 | 3.375 | 3.350 | 3.350 | 2,238 | +0.00(+0.00%) |
May 02, 2018 | 3.250 | 3.400 | 3.250 | 3.350 | 15,447 | +0.00(+0.00%) |
May 01, 2018 | 3.300 | 3.350 | 3.300 | 3.350 | 6,385 | +0.05(+1.52%) |
Apr 30, 2018 | 3.350 | 3.350 | 3.250 | 3.300 | 3,955 | -0.05(-1.49%) |
Apr 27, 2018 | 3.300 | 3.350 | 3.250 | 3.350 | 16,673 | +0.10(+3.08%) |
Apr 26, 2018 | 3.255 | 3.300 | 3.250 | 3.250 | 4,366 | +0.00(+0.00%) |
Apr 25, 2018 | 3.250 | 3.333 | 3.250 | 3.250 | 13,860 | -0.05(-1.52%) |
Apr 24, 2018 | 3.350 | 3.350 | 3.250 | 3.300 | 6,407 | +0.05(+1.54%) |
Apr 23, 2018 | 3.250 | 3.350 | 3.250 | 3.250 | 7,935 | -0.10(-2.99%) |
Apr 20, 2018 | 3.250 | 3.350 | 3.250 | 3.350 | 2,744 | +0.10(+3.08%) |
Apr 19, 2018 | 3.300 | 3.300 | 3.250 | 3.250 | 4,946 | -0.05(-1.52%) |
Apr 18, 2018 | 3.300 | 3.350 | 3.300 | 3.300 | 4,452 | -0.05(-1.49%) |
Apr 17, 2018 | 3.350 | 3.350 | 3.300 | 3.350 | 8,531 | +0.05(+1.52%) |
Apr 16, 2018 | 3.300 | 3.350 | 3.300 | 3.300 | 4,125 | +0.00(+0.00%) |
Apr 13, 2018 | 3.250 | 3.300 | 3.250 | 3.300 | 5,091 | +0.05(+1.54%) |
Apr 12, 2018 | 3.350 | 3.350 | 3.250 | 3.250 | 6,992 | -0.10(-2.96%) |
Apr 11, 2018 | 3.300 | 3.349 | 3.300 | 3.349 | 5,743 | +0.05(+1.48%) |
Apr 10, 2018 | 3.250 | 3.300 | 3.250 | 3.300 | 7,929 | +0.02(+0.76%) |
Apr 09, 2018 | 3.200 | 3.275 | 3.200 | 3.275 | 3,575 | +0.07(+2.34%) |
Apr 06, 2018 | 3.300 | 3.300 | 3.200 | 3.200 | 10,191 | -0.10(-3.03%) |
Apr 05, 2018 | 3.200 | 3.300 | 3.200 | 3.300 | 3,862 | +0.10(+3.12%) |
Apr 04, 2018 | 3.150 | 3.250 | 3.150 | 3.200 | 10,582 | +0.05(+1.59%) |
Apr 03, 2018 | 3.150 | 3.200 | 3.150 | 3.150 | 11,300 | -0.05(-1.56%) |
Apr 02, 2018 | 3.300 | 3.350 | 3.184 | 3.200 | 16,845 | -0.15(-4.48%) |
Mar 29, 2018 | 3.350 | 3.350 | 3.350 | 0 | +0.15(+4.69%) | |
Mar 28, 2018 | 3.200 | 3.265 | 3.150 | 3.200 | 18,871 | +0.00(+0.00%) |
Mar 27, 2018 | 3.300 | 3.350 | 3.200 | 3.200 | 11,807 | -0.15(-4.48%) |
Mar 26, 2018 | 3.450 | 3.450 | 3.250 | 3.350 | 18,930 | -0.05(-1.47%) |
Mar 23, 2018 | 3.250 | 3.400 | 3.250 | 3.400 | 26,635 | +0.15(+4.62%) |
Mar 22, 2018 | 3.200 | 3.300 | 3.200 | 3.250 | 9,281 | +0.05(+1.56%) |
Mar 21, 2018 | 3.250 | 3.275 | 3.160 | 3.200 | 35,592 | -0.10(-3.03%) |
Mar 20, 2018 | 3.250 | 3.300 | 3.250 | 3.300 | 23,663 | +0.05(+1.54%) |
Mar 19, 2018 | 3.300 | 3.328 | 3.250 | 3.250 | 23,337 | -0.10(-2.99%) |
Mar 16, 2018 | 3.350 | 3.400 | 3.300 | 3.350 | 32,089 | -0.05(-1.47%) |
Mar 15, 2018 | 3.400 | 3.400 | 3.350 | 3.400 | 16,431 | +0.00(+0.00%) |
Mar 14, 2018 | 3.400 | 3.425 | 3.350 | 3.400 | 18,484 | -0.05(-1.45%) |
Mar 13, 2018 | 3.400 | 3.450 | 3.350 | 3.450 | 10,390 | +0.10(+2.99%) |
Mar 12, 2018 | 3.400 | 3.475 | 3.350 | 3.350 | 35,539 | -0.12(-3.60%) |
Mar 09, 2018 | 3.450 | 3.600 | 3.400 | 3.475 | 40,218 | -0.07(-2.11%) |
Mar 08, 2018 | 3.600 | 3.650 | 3.550 | 3.550 | 15,781 | +0.00(+0.00%) |
Mar 07, 2018 | 3.650 | 3.550 | 9,897 | +0.00(+0.00%) | ||
Mar 06, 2018 | 3.550 | 3.650 | 3.550 | 3.550 | 18,709 | +0.05(+1.43%) |
Mar 05, 2018 | 3.550 | 3.600 | 3.500 | 3.500 | 10,537 | -0.10(-2.78%) |
Mar 02, 2018 | 3.600 | 3.600 | 3.500 | 3.600 | 14,805 | +0.10(+2.86%) |