Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 3.128 | 3.163 | 3.123 | 3.143 | 677,230 | +0.02(+0.64%) |
May 30, 2018 | 3.097 | 3.133 | 3.097 | 3.123 | 727,691 | +0.04(+1.14%) |
May 29, 2018 | 3.072 | 3.097 | 3.062 | 3.087 | 414,179 | +0.01(+0.33%) |
May 25, 2018 | 3.077 | 3.077 | 3.077 | 0 | +0.01(+0.33%) | |
May 24, 2018 | 3.077 | 3.087 | 3.067 | 3.067 | 437,756 | -0.02(-0.65%) |
May 23, 2018 | 3.072 | 3.092 | 3.072 | 3.087 | 362,626 | +0.02(+0.49%) |
May 22, 2018 | 3.087 | 3.097 | 3.072 | 3.072 | 431,328 | -0.01(-0.33%) |
May 21, 2018 | 3.082 | 3.107 | 3.072 | 3.082 | 563,732 | +0.01(+0.33%) |
May 18, 2018 | 3.082 | 3.085 | 3.052 | 3.072 | 704,885 | -0.02(-0.49%) |
May 17, 2018 | 3.072 | 3.107 | 3.072 | 3.087 | 537,242 | +0.01(+0.16%) |
May 16, 2018 | 3.092 | 3.118 | 3.072 | 3.082 | 538,394 | -0.01(-0.16%) |
May 15, 2018 | 3.087 | 3.097 | 3.062 | 3.087 | 519,759 | -0.01(-0.33%) |
May 14, 2018 | 3.077 | 3.112 | 3.072 | 3.097 | 576,090 | +0.03(+0.82%) |
May 11, 2018 | 3.077 | 3.102 | 3.072 | 3.072 | 524,082 | -0.01(-0.33%) |
May 10, 2018 | 3.047 | 3.105 | 3.027 | 3.082 | 735,750 | +0.06(+2.00%) |
May 09, 2018 | 2.997 | 3.052 | 2.992 | 3.022 | 769,668 | +0.03(+1.01%) |
May 08, 2018 | 2.992 | 3.012 | 2.976 | 2.992 | 526,893 | -0.01(-0.17%) |
May 07, 2018 | 3.012 | 3.032 | 2.976 | 2.997 | 1,084,756 | -0.01(-0.33%) |
May 04, 2018 | 3.007 | 3.067 | 3.007 | 3.007 | 881,357 | -0.01(-0.33%) |
May 03, 2018 | 3.168 | 3.168 | 3.017 | 3.017 | 1,219,141 | -0.13(-4.01%) |
May 02, 2018 | 3.148 | 3.158 | 3.112 | 3.143 | 705,868 | +0.01(+0.16%) |
May 01, 2018 | 3.168 | 3.168 | 3.112 | 3.138 | 467,591 | -0.04(-1.27%) |
Apr 30, 2018 | 3.213 | 3.213 | 3.158 | 3.178 | 560,241 | +0.01(+0.32%) |
Apr 27, 2018 | 3.158 | 3.173 | 3.148 | 3.168 | 333,331 | +0.01(+0.32%) |
Apr 26, 2018 | 3.168 | 3.168 | 3.148 | 3.158 | 627,132 | -0.01(-0.32%) |
Apr 25, 2018 | 3.148 | 3.170 | 3.148 | 3.168 | 709,118 | +0.01(+0.16%) |
Apr 24, 2018 | 3.163 | 3.183 | 3.153 | 3.163 | 529,224 | +0.00(+0.00%) |
Apr 23, 2018 | 3.213 | 3.223 | 3.153 | 3.163 | 815,598 | -0.06(-1.87%) |
Apr 20, 2018 | 3.193 | 3.223 | 3.193 | 3.223 | 518,018 | +0.03(+0.79%) |
Apr 19, 2018 | 3.203 | 3.208 | 3.188 | 3.198 | 701,942 | -0.01(-0.31%) |
Apr 18, 2018 | 3.153 | 3.221 | 3.153 | 3.208 | 1,010,208 | +0.06(+2.00%) |
Apr 17, 2018 | 3.143 | 3.158 | 3.128 | 3.145 | 517,412 | +0.02(+0.73%) |
Apr 16, 2018 | 3.107 | 3.133 | 3.095 | 3.123 | 336,683 | +0.03(+0.98%) |
Apr 13, 2018 | 3.128 | 3.133 | 3.072 | 3.092 | 424,468 | -0.03(-0.81%) |
Apr 12, 2018 | 3.107 | 3.133 | 3.107 | 3.118 | 449,522 | +0.02(+0.65%) |
Apr 11, 2018 | 3.107 | 3.148 | 3.092 | 3.097 | 799,973 | +0.01(+0.16%) |
Apr 10, 2018 | 3.102 | 3.120 | 3.087 | 3.092 | 776,873 | +0.01(+0.16%) |
Apr 09, 2018 | 3.082 | 3.095 | 3.072 | 3.087 | 356,816 | +0.03(+0.82%) |
Apr 06, 2018 | 3.082 | 3.107 | 3.047 | 3.062 | 494,056 | -0.03(-0.98%) |
Apr 05, 2018 | 3.067 | 3.107 | 3.052 | 3.092 | 693,122 | +0.03(+0.82%) |
Apr 04, 2018 | 3.037 | 3.082 | 3.032 | 3.067 | 648,118 | +0.03(+0.83%) |
Apr 03, 2018 | 3.012 | 3.052 | 2.997 | 3.042 | 674,131 | +0.04(+1.34%) |
Apr 02, 2018 | 3.052 | 3.092 | 2.992 | 3.002 | 1,433,009 | -0.04(-1.16%) |
Mar 29, 2018 | 3.037 | 3.037 | 3.037 | 0 | -0.04(-1.31%) | |
Mar 28, 2018 | 3.072 | 3.092 | 3.032 | 3.077 | 1,134,719 | +0.03(+0.83%) |
Mar 27, 2018 | 3.037 | 3.090 | 3.027 | 3.052 | 1,276,696 | +0.04(+1.17%) |
Mar 26, 2018 | 3.007 | 3.032 | 2.997 | 3.017 | 796,030 | +0.04(+1.18%) |
Mar 23, 2018 | 3.002 | 3.032 | 2.976 | 2.982 | 887,298 | -0.02(-0.67%) |
Mar 22, 2018 | 2.946 | 3.087 | 2.946 | 3.002 | 1,812,869 | +0.09(+2.94%) |
Mar 21, 2018 | 2.936 | 2.941 | 2.886 | 2.916 | 726,659 | -0.02(-0.52%) |
Mar 20, 2018 | 2.901 | 2.941 | 2.881 | 2.931 | 1,322,827 | +0.03(+1.04%) |
Mar 19, 2018 | 2.906 | 2.906 | 2.856 | 2.901 | 925,369 | -0.02(-0.69%) |
Mar 16, 2018 | 2.795 | 2.956 | 2.795 | 2.921 | 2,475,470 | +0.14(+4.88%) |
Mar 15, 2018 | 2.863 | 2.863 | 2.775 | 2.785 | 1,481,212 | -0.07(-2.39%) |
Mar 14, 2018 | 2.892 | 2.897 | 2.853 | 2.853 | 836,307 | -0.03(-1.18%) |
Mar 13, 2018 | 2.883 | 2.907 | 2.853 | 2.888 | 726,400 | +0.01(+0.34%) |
Mar 12, 2018 | 2.878 | 2.888 | 2.844 | 2.878 | 1,133,607 | -0.00(-0.17%) |
Mar 09, 2018 | 2.927 | 2.966 | 2.829 | 2.883 | 1,285,581 | -0.05(-1.83%) |
Mar 08, 2018 | 2.775 | 2.951 | 2.770 | 2.936 | 2,018,831 | +0.26(+9.65%) |
Mar 07, 2018 | 2.702 | 2.712 | 2.678 | 2.678 | 954,219 | -0.05(-1.79%) |
Mar 06, 2018 | 2.736 | 2.756 | 2.722 | 2.727 | 555,125 | -0.01(-0.27%) |
Mar 05, 2018 | 2.683 | 2.736 | 2.678 | 2.734 | 497,683 | +0.05(+1.91%) |
Mar 02, 2018 | 2.697 | 2.702 | 2.673 | 2.683 | 776,933 | -0.03(-1.26%) |