Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 3.650 | 3.700 | 3.490 | 3.550 | 859,243 | -0.10(-2.74%) |
May 30, 2018 | 3.550 | 3.700 | 3.530 | 3.650 | 987,984 | +0.11(+3.11%) |
May 29, 2018 | 3.600 | 3.600 | 3.430 | 3.540 | 185,135 | -0.06(-1.67%) |
May 25, 2018 | 3.600 | 3.600 | 3.600 | 0 | -0.03(-0.83%) | |
May 24, 2018 | 3.450 | 3.640 | 3.370 | 3.630 | 1,024,007 | +0.18(+5.22%) |
May 23, 2018 | 3.390 | 3.470 | 3.260 | 3.450 | 113,333 | +0.05(+1.47%) |
May 22, 2018 | 3.410 | 3.490 | 3.400 | 3.400 | 153,469 | -0.02(-0.58%) |
May 21, 2018 | 3.490 | 3.510 | 3.360 | 3.420 | 203,157 | -0.02(-0.58%) |
May 18, 2018 | 3.360 | 3.590 | 3.330 | 3.440 | 492,124 | +0.10(+2.99%) |
May 17, 2018 | 3.330 | 3.370 | 3.290 | 3.340 | 103,872 | +0.01(+0.30%) |
May 16, 2018 | 3.350 | 3.360 | 3.280 | 3.330 | 172,641 | +0.04(+1.22%) |
May 15, 2018 | 3.350 | 3.350 | 3.236 | 3.290 | 219,563 | -0.06(-1.79%) |
May 14, 2018 | 3.320 | 3.370 | 3.240 | 3.350 | 131,585 | +0.08(+2.45%) |
May 11, 2018 | 3.330 | 3.360 | 3.230 | 3.270 | 186,793 | +0.04(+1.24%) |
May 10, 2018 | 3.270 | 3.299 | 3.210 | 3.230 | 134,273 | -0.04(-1.22%) |
May 09, 2018 | 3.350 | 3.350 | 3.230 | 3.270 | 126,962 | -0.05(-1.51%) |
May 08, 2018 | 3.350 | 3.350 | 3.241 | 3.320 | 100,826 | +0.04(+1.22%) |
May 07, 2018 | 3.250 | 3.350 | 3.250 | 3.280 | 103,328 | +0.01(+0.31%) |
May 04, 2018 | 3.220 | 3.300 | 3.220 | 3.270 | 88,416 | +0.05(+1.55%) |
May 03, 2018 | 3.200 | 3.367 | 3.183 | 3.220 | 361,506 | +0.04(+1.26%) |
May 02, 2018 | 3.140 | 3.430 | 3.140 | 3.180 | 429,262 | +0.01(+0.32%) |
May 01, 2018 | 3.230 | 3.240 | 3.150 | 3.170 | 127,924 | -0.07(-2.16%) |
Apr 30, 2018 | 3.320 | 3.320 | 3.200 | 3.240 | 74,131 | -0.09(-2.70%) |
Apr 27, 2018 | 3.160 | 3.350 | 3.160 | 3.330 | 132,019 | +0.17(+5.38%) |
Apr 26, 2018 | 3.250 | 3.301 | 3.140 | 3.160 | 168,177 | -0.09(-2.77%) |
Apr 25, 2018 | 3.170 | 3.350 | 3.150 | 3.250 | 203,588 | +0.07(+2.20%) |
Apr 24, 2018 | 3.300 | 3.340 | 3.160 | 3.180 | 202,725 | -0.12(-3.64%) |
Apr 23, 2018 | 3.440 | 3.440 | 3.150 | 3.300 | 282,010 | -0.11(-3.23%) |
Apr 20, 2018 | 3.620 | 3.633 | 3.390 | 3.410 | 223,461 | -0.19(-5.28%) |
Apr 19, 2018 | 3.570 | 3.699 | 3.550 | 3.600 | 158,062 | +0.03(+0.84%) |
Apr 18, 2018 | 3.550 | 3.649 | 3.460 | 3.570 | 243,297 | +0.02(+0.56%) |
Apr 17, 2018 | 3.600 | 3.650 | 3.520 | 3.550 | 531,903 | -0.01(-0.28%) |
Apr 16, 2018 | 3.410 | 3.700 | 3.350 | 3.560 | 967,972 | +0.27(+8.21%) |
Apr 13, 2018 | 3.320 | 3.349 | 3.250 | 3.290 | 134,354 | -0.05(-1.50%) |
Apr 12, 2018 | 3.390 | 3.420 | 3.300 | 3.340 | 188,188 | +0.01(+0.30%) |
Apr 11, 2018 | 3.300 | 3.420 | 3.231 | 3.330 | 101,115 | +0.01(+0.30%) |
Apr 10, 2018 | 3.400 | 3.500 | 3.260 | 3.320 | 141,186 | +0.01(+0.30%) |
Apr 09, 2018 | 3.060 | 3.370 | 3.001 | 3.310 | 229,018 | +0.26(+8.52%) |
Apr 06, 2018 | 3.050 | 3.129 | 3.014 | 3.050 | 117,295 | -0.01(-0.33%) |
Apr 05, 2018 | 3.150 | 3.154 | 3.050 | 3.060 | 85,859 | -0.10(-3.16%) |
Apr 04, 2018 | 3.020 | 3.165 | 2.970 | 3.160 | 143,915 | +0.09(+2.93%) |
Apr 03, 2018 | 3.030 | 3.150 | 3.030 | 3.070 | 143,480 | +0.03(+0.99%) |
Apr 02, 2018 | 3.190 | 3.220 | 3.010 | 3.040 | 239,737 | -0.12(-3.80%) |
Mar 29, 2018 | 3.160 | 3.160 | 3.160 | 0 | +0.31(+10.88%) | |
Mar 28, 2018 | 3.260 | 3.320 | 2.620 | 2.850 | 998,881 | -0.47(-14.16%) |
Mar 27, 2018 | 3.510 | 3.510 | 3.250 | 3.320 | 549,065 | -0.17(-4.87%) |
Mar 26, 2018 | 3.600 | 3.620 | 3.370 | 3.490 | 413,414 | -0.06(-1.69%) |
Mar 23, 2018 | 3.740 | 3.800 | 3.490 | 3.550 | 420,070 | -0.10(-2.74%) |
Mar 22, 2018 | 3.820 | 3.880 | 3.630 | 3.650 | 311,699 | -0.17(-4.45%) |
Mar 21, 2018 | 3.800 | 3.890 | 3.740 | 3.820 | 267,154 | +0.06(+1.60%) |
Mar 20, 2018 | 3.650 | 3.850 | 3.600 | 3.760 | 250,880 | +0.12(+3.44%) |
Mar 19, 2018 | 3.680 | 3.700 | 3.430 | 3.635 | 341,053 | -0.04(-0.95%) |
Mar 16, 2018 | 3.740 | 3.920 | 3.590 | 3.670 | 417,808 | -0.06(-1.61%) |
Mar 15, 2018 | 3.850 | 3.970 | 3.730 | 3.730 | 615,192 | -0.02(-0.53%) |
Mar 14, 2018 | 3.690 | 3.810 | 3.578 | 3.750 | 619,022 | +0.14(+3.88%) |
Mar 13, 2018 | 3.450 | 3.670 | 3.321 | 3.610 | 489,723 | +0.16(+4.64%) |
Mar 12, 2018 | 3.310 | 3.640 | 3.290 | 3.450 | 752,858 | +0.17(+5.18%) |
Mar 09, 2018 | 3.160 | 3.280 | 3.050 | 3.280 | 273,840 | +0.16(+5.13%) |
Mar 08, 2018 | 3.400 | 3.400 | 3.114 | 3.120 | 639,546 | -0.20(-6.02%) |
Mar 07, 2018 | 3.350 | 3.320 | 1,826,242 | +0.14(+4.40%) | ||
Mar 06, 2018 | 3.010 | 3.190 | 3.010 | 3.180 | 366,266 | +0.22(+7.43%) |
Mar 05, 2018 | 2.800 | 2.990 | 2.800 | 2.960 | 304,803 | +0.16(+5.71%) |
Mar 02, 2018 | 2.730 | 2.850 | 2.690 | 2.800 | 119,162 | +0.06(+2.19%) |