Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 3.180 | 3.350 | 3.170 | 3.330 | 36,370 | +0.17(+5.38%) |
May 30, 2018 | 3.290 | 3.290 | 3.050 | 3.160 | 52,375 | -0.12(-3.66%) |
May 29, 2018 | 3.240 | 3.350 | 3.250 | 3.280 | 30,503 | +0.03(+0.92%) |
May 25, 2018 | 3.250 | 3.250 | 3.250 | 0 | -0.05(-1.52%) | |
May 24, 2018 | 3.280 | 3.340 | 3.220 | 3.300 | 35,017 | +0.02(+0.61%) |
May 23, 2018 | 3.430 | 3.430 | 3.270 | 3.280 | 80,168 | -0.17(-5.04%) |
May 22, 2018 | 3.590 | 3.590 | 3.280 | 3.454 | 81,750 | -0.14(-3.79%) |
May 21, 2018 | 3.700 | 3.800 | 3.500 | 3.590 | 61,030 | +0.01(+0.28%) |
May 18, 2018 | 3.650 | 3.650 | 3.500 | 3.580 | 51,338 | -0.11(-2.98%) |
May 17, 2018 | 3.835 | 3.863 | 3.560 | 3.690 | 76,511 | -0.16(-4.16%) |
May 16, 2018 | 3.760 | 3.955 | 3.620 | 3.850 | 56,517 | -0.04(-1.03%) |
May 15, 2018 | 3.990 | 3.990 | 3.600 | 3.890 | 35,825 | -0.08(-2.02%) |
May 14, 2018 | 4.120 | 4.150 | 3.790 | 3.970 | 54,216 | -0.15(-3.64%) |
May 11, 2018 | 4.150 | 4.150 | 4.000 | 4.120 | 47,455 | +0.01(+0.24%) |
May 10, 2018 | 4.300 | 4.325 | 4.020 | 4.110 | 44,719 | -0.17(-3.97%) |
May 09, 2018 | 4.480 | 4.480 | 4.280 | 4.280 | 33,083 | -0.12(-2.73%) |
May 08, 2018 | 4.740 | 4.800 | 4.300 | 4.400 | 47,351 | -0.42(-8.71%) |
May 07, 2018 | 4.590 | 4.850 | 4.515 | 4.820 | 26,062 | +0.44(+10.15%) |
May 04, 2018 | 4.470 | 4.570 | 4.290 | 4.376 | 25,262 | +0.07(+1.63%) |
May 03, 2018 | 4.500 | 4.520 | 4.250 | 4.306 | 34,968 | -0.12(-2.80%) |
May 02, 2018 | 4.690 | 4.720 | 4.420 | 4.430 | 8,945 | -0.26(-5.54%) |
May 01, 2018 | 4.470 | 4.740 | 4.430 | 4.690 | 10,278 | +0.27(+5.99%) |
Apr 30, 2018 | 4.310 | 4.540 | 4.310 | 4.425 | 17,175 | +0.08(+1.88%) |
Apr 27, 2018 | 4.500 | 4.500 | 4.310 | 4.343 | 35,938 | -0.11(-2.40%) |
Apr 26, 2018 | 4.600 | 4.600 | 4.000 | 4.450 | 47,746 | -0.15(-3.26%) |
Apr 25, 2018 | 4.800 | 4.800 | 4.500 | 4.600 | 24,490 | -0.20(-4.17%) |
Apr 24, 2018 | 5.040 | 5.040 | 4.800 | 4.800 | 18,315 | -0.24(-4.76%) |
Apr 23, 2018 | 5.320 | 5.320 | 4.750 | 5.040 | 26,318 | -0.28(-5.26%) |
Apr 20, 2018 | 5.410 | 5.420 | 5.210 | 5.320 | 12,587 | -0.10(-1.85%) |
Apr 19, 2018 | 5.390 | 5.420 | 5.230 | 5.420 | 20,592 | +0.07(+1.31%) |
Apr 18, 2018 | 5.330 | 5.450 | 5.310 | 5.350 | 35,151 | +0.02(+0.38%) |
Apr 17, 2018 | 5.340 | 5.580 | 5.300 | 5.330 | 49,952 | +0.03(+0.57%) |
Apr 16, 2018 | 4.800 | 5.530 | 4.800 | 5.300 | 69,516 | +0.56(+11.81%) |
Apr 13, 2018 | 4.320 | 4.740 | 4.320 | 4.740 | 35,195 | +0.41(+9.47%) |
Apr 12, 2018 | 4.450 | 4.450 | 4.240 | 4.330 | 42,327 | -0.10(-2.26%) |
Apr 11, 2018 | 4.490 | 4.490 | 4.260 | 4.430 | 40,134 | -0.06(-1.34%) |
Apr 10, 2018 | 4.660 | 4.750 | 4.210 | 4.490 | 52,525 | +0.00(+0.00%) |
Apr 09, 2018 | 5.700 | 5.700 | 4.150 | 4.490 | 111,297 | -1.23(-21.50%) |
Apr 06, 2018 | 5.970 | 6.960 | 5.400 | 5.720 | 160,375 | -0.24(-4.03%) |
Apr 05, 2018 | 5.280 | 6.340 | 5.130 | 5.960 | 167,336 | +1.33(+28.73%) |
Apr 04, 2018 | 4.000 | 5.100 | 3.930 | 4.630 | 87,602 | +0.63(+15.75%) |
Apr 03, 2018 | 3.650 | 4.000 | 3.600 | 4.000 | 22,262 | +0.35(+9.59%) |
Apr 02, 2018 | 3.390 | 3.830 | 3.360 | 3.650 | 37,815 | +0.25(+7.20%) |
Mar 29, 2018 | 3.405 | 3.405 | 3.405 | 0 | -0.54(-13.58%) | |
Mar 28, 2018 | 4.085 | 4.100 | 3.630 | 3.940 | 56,911 | -0.23(-5.52%) |
Mar 27, 2018 | 4.300 | 4.380 | 4.100 | 4.170 | 16,004 | -0.21(-4.79%) |
Mar 26, 2018 | 4.400 | 4.440 | 4.260 | 4.380 | 19,929 | -0.02(-0.45%) |
Mar 23, 2018 | 4.325 | 4.440 | 4.200 | 4.400 | 23,507 | +0.07(+1.50%) |
Mar 22, 2018 | 4.500 | 4.590 | 4.231 | 4.335 | 21,546 | -0.25(-5.56%) |
Mar 21, 2018 | 4.405 | 4.590 | 4.300 | 4.590 | 47,902 | -0.11(-2.34%) |
Mar 20, 2018 | 4.850 | 4.850 | 4.690 | 4.700 | 11,174 | -0.13(-2.69%) |
Mar 19, 2018 | 4.820 | 4.880 | 4.800 | 4.830 | 15,779 | +0.01(+0.27%) |
Mar 16, 2018 | 4.810 | 4.940 | 4.810 | 4.817 | 26,621 | -0.13(-2.69%) |
Mar 15, 2018 | 4.850 | 4.950 | 4.820 | 4.950 | 10,201 | +0.10(+2.06%) |
Mar 14, 2018 | 5.120 | 5.150 | 4.810 | 4.850 | 19,350 | -0.27(-5.27%) |
Mar 13, 2018 | 5.190 | 5.190 | 5.080 | 5.120 | 33,766 | +0.02(+0.39%) |
Mar 12, 2018 | 5.120 | 5.350 | 4.990 | 5.100 | 58,252 | +0.00(+0.00%) |
Mar 09, 2018 | 5.000 | 5.160 | 4.990 | 5.100 | 46,295 | +0.10(+2.00%) |
Mar 08, 2018 | 4.970 | 5.100 | 4.970 | 5.000 | 20,335 | +0.00(+0.00%) |
Mar 07, 2018 | 5.080 | 5.080 | 4.960 | 5.000 | 14,334 | +0.00(+0.00%) |
Mar 06, 2018 | 4.910 | 5.050 | 4.910 | 5.000 | 28,278 | +0.00(+0.00%) |
Mar 05, 2018 | 5.075 | 5.200 | 5.000 | 5.000 | 42,014 | -0.03(-0.60%) |
Mar 02, 2018 | 4.860 | 5.100 | 4.850 | 5.030 | 59,053 | -0.17(-3.27%) |