Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 3.520 | 3.520 | 3.520 | 3.520 | 341 | -0.22(-5.88%) |
May 30, 2018 | 3.560 | 3.790 | 3.560 | 3.740 | 2,504 | +0.15(+4.15%) |
May 29, 2018 | 3.480 | 3.591 | 3.414 | 3.591 | 2,880 | +0.07(+2.01%) |
May 25, 2018 | 3.520 | 3.520 | 3.520 | 0 | -0.06(-1.68%) | |
May 24, 2018 | 3.580 | 3.580 | 3.580 | 3.580 | 380 | +0.14(+4.00%) |
May 23, 2018 | 3.665 | 3.667 | 3.442 | 3.442 | 3,399 | -0.20(-5.54%) |
May 22, 2018 | 3.562 | 3.650 | 3.562 | 3.644 | 675 | +0.22(+6.43%) |
May 21, 2018 | 3.245 | 3.440 | 3.245 | 3.424 | 7,371 | -0.15(-4.10%) |
May 18, 2018 | 3.491 | 3.570 | 3.491 | 3.570 | 348 | -0.02(-0.56%) |
May 17, 2018 | 3.640 | 3.725 | 3.520 | 3.590 | 7,621 | -0.01(-0.28%) |
May 16, 2018 | 3.589 | 3.610 | 3.350 | 3.600 | 9,473 | +0.05(+1.41%) |
May 15, 2018 | 3.550 | 3.550 | 3.450 | 3.550 | 3,305 | +0.06(+1.72%) |
May 14, 2018 | 3.630 | 3.630 | 3.260 | 3.490 | 2,262 | -0.01(-0.29%) |
May 11, 2018 | 3.430 | 3.750 | 3.150 | 3.500 | 7,905 | -0.15(-4.11%) |
May 10, 2018 | 3.598 | 3.740 | 3.296 | 3.650 | 6,175 | +0.16(+4.58%) |
May 09, 2018 | 3.598 | 3.960 | 3.480 | 3.490 | 12,670 | -0.09(-2.51%) |
May 08, 2018 | 3.410 | 3.580 | 3.300 | 3.580 | 10,629 | +0.09(+2.58%) |
May 07, 2018 | 3.540 | 3.540 | 3.321 | 3.490 | 488 | +0.05(+1.45%) |
May 04, 2018 | 3.310 | 3.640 | 3.310 | 3.440 | 3,942 | -0.18(-4.90%) |
May 03, 2018 | 3.340 | 3.980 | 3.340 | 3.617 | 62,501 | +0.34(+10.29%) |
May 02, 2018 | 3.250 | 3.320 | 3.236 | 3.280 | 3,910 | -0.07(-2.09%) |
May 01, 2018 | 3.450 | 3.468 | 3.200 | 3.350 | 6,095 | -0.15(-4.15%) |
Apr 30, 2018 | 3.320 | 3.495 | 3.285 | 3.495 | 4,032 | +0.20(+5.91%) |
Apr 27, 2018 | 3.532 | 3.532 | 3.300 | 3.300 | 7,213 | -0.06(-1.78%) |
Apr 26, 2018 | 3.480 | 3.480 | 3.252 | 3.360 | 6,673 | -0.20(-5.62%) |
Apr 25, 2018 | 3.580 | 3.580 | 3.560 | 3.560 | 547 | +0.30(+9.20%) |
Apr 24, 2018 | 3.250 | 3.550 | 3.250 | 3.260 | 9,268 | +0.12(+3.82%) |
Apr 23, 2018 | 3.060 | 3.400 | 3.060 | 3.140 | 778 | -0.31(-8.98%) |
Apr 18, 2018 | 3.450 | 3.450 | 3.450 | 93 | +0.03(+0.95%) | |
Apr 17, 2018 | 3.360 | 3.460 | 3.320 | 3.417 | 4,784 | +0.24(+7.46%) |
Apr 16, 2018 | 3.180 | 3.180 | 3.180 | 3.180 | 325 | -0.09(-2.89%) |
Apr 12, 2018 | 3.275 | 3.275 | 3.275 | 71 | +0.00(+0.14%) | |
Apr 11, 2018 | 3.560 | 3.560 | 3.140 | 3.270 | 9,517 | -0.45(-12.09%) |
Apr 10, 2018 | 3.900 | 3.900 | 3.450 | 3.720 | 313 | +0.47(+14.46%) |
Apr 09, 2018 | 3.220 | 3.400 | 2.980 | 3.250 | 4,076 | +0.12(+3.83%) |
Apr 06, 2018 | 3.250 | 3.250 | 2.950 | 3.130 | 6,659 | -0.39(-11.08%) |
Apr 05, 2018 | 3.560 | 3.560 | 3.520 | 3.520 | 521 | +0.28(+8.64%) |
Apr 03, 2018 | 3.240 | 3.240 | 3.240 | 16 | +0.33(+11.32%) | |
Apr 02, 2018 | 2.900 | 3.190 | 2.900 | 2.910 | 2,457 | -0.00(-0.11%) |
Mar 29, 2018 | 2.914 | 2.914 | 2.914 | 0 | -0.02(-0.56%) | |
Mar 28, 2018 | 3.100 | 3.100 | 2.910 | 2.930 | 6,710 | -0.46(-13.57%) |
Mar 27, 2018 | 3.371 | 3.450 | 3.360 | 3.390 | 3,418 | +0.03(+0.89%) |
Mar 26, 2018 | 3.500 | 3.770 | 3.360 | 3.360 | 5,400 | -0.14(-4.00%) |
Mar 23, 2018 | 3.476 | 3.500 | 3.300 | 3.500 | 4,857 | -0.20(-5.41%) |
Mar 22, 2018 | 3.560 | 3.771 | 3.560 | 3.700 | 3,635 | +0.14(+3.93%) |
Mar 21, 2018 | 3.790 | 3.790 | 3.415 | 3.560 | 4,483 | -0.25(-6.56%) |
Mar 20, 2018 | 3.810 | 3.810 | 3.810 | 3.810 | 251 | +0.36(+10.52%) |
Mar 19, 2018 | 3.420 | 3.447 | 3.420 | 3.447 | 225 | +0.06(+1.69%) |
Mar 16, 2018 | 3.430 | 3.760 | 3.380 | 3.390 | 6,197 | +0.05(+1.50%) |
Mar 15, 2018 | 3.119 | 3.442 | 3.030 | 3.340 | 12,463 | +0.19(+6.03%) |
Mar 14, 2018 | 2.950 | 3.150 | 2.950 | 3.150 | 4,016 | -0.11(-3.24%) |
Mar 13, 2018 | 3.256 | 3.256 | 3.256 | 3.256 | 694 | -0.02(-0.75%) |
Mar 12, 2018 | 3.376 | 3.376 | 3.270 | 3.280 | 5,084 | +0.02(+0.55%) |
Mar 09, 2018 | 3.270 | 3.350 | 3.221 | 3.262 | 7,387 | -0.08(-2.33%) |
Mar 08, 2018 | 3.450 | 3.469 | 3.200 | 3.340 | 8,810 | -0.06(-1.76%) |
Mar 07, 2018 | 3.600 | 3.200 | 3.400 | 6,839 | -0.10(-2.96%) | |
Mar 06, 2018 | 3.520 | 3.520 | 3.504 | 3.504 | 3,187 | +0.03(+0.97%) |
Mar 05, 2018 | 3.460 | 3.470 | 3.460 | 3.470 | 308 | +0.07(+2.06%) |
Mar 02, 2018 | 3.400 | 3.400 | 3.400 | 3.400 | 104 | -0.10(-2.97%) |