Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 3.600 | 3.866 | 3.251 | 3.400 | 31,012 | -0.05(-1.45%) |
May 30, 2018 | 3.300 | 3.866 | 3.300 | 3.450 | 21,941 | +0.00(+0.00%) |
May 29, 2018 | 3.643 | 3.749 | 3.200 | 3.450 | 23,135 | -0.32(-8.44%) |
May 25, 2018 | 3.768 | 3.768 | 3.768 | 0 | -0.13(-3.38%) | |
May 24, 2018 | 4.000 | 4.099 | 3.693 | 3.900 | 32,738 | -0.10(-2.50%) |
May 23, 2018 | 4.400 | 4.400 | 4.000 | 4.000 | 19,227 | -0.30(-7.00%) |
May 22, 2018 | 4.200 | 4.900 | 4.100 | 4.301 | 71,127 | +0.10(+2.28%) |
May 21, 2018 | 4.341 | 4.400 | 4.200 | 4.205 | 8,815 | -0.24(-5.34%) |
May 18, 2018 | 4.578 | 4.578 | 4.313 | 4.442 | 6,232 | -0.15(-3.18%) |
May 17, 2018 | 4.500 | 4.900 | 4.401 | 4.588 | 18,921 | +0.29(+6.70%) |
May 16, 2018 | 4.400 | 4.599 | 4.262 | 4.300 | 10,398 | -0.07(-1.62%) |
May 15, 2018 | 4.400 | 4.400 | 4.263 | 4.371 | 2,004 | +0.01(+0.16%) |
May 14, 2018 | 4.100 | 4.390 | 4.100 | 4.364 | 27,035 | +0.00(+0.07%) |
May 11, 2018 | 4.349 | 4.412 | 4.258 | 4.361 | 10,657 | +0.11(+2.52%) |
May 10, 2018 | 4.349 | 4.349 | 4.120 | 4.254 | 4,169 | -0.05(-1.07%) |
May 09, 2018 | 4.400 | 4.468 | 4.100 | 4.300 | 5,469 | +0.00(+0.02%) |
May 08, 2018 | 4.266 | 4.349 | 4.201 | 4.299 | 7,272 | +0.16(+3.84%) |
May 07, 2018 | 4.160 | 4.181 | 4.104 | 4.140 | 5,096 | -0.02(-0.48%) |
May 04, 2018 | 4.001 | 4.200 | 3.900 | 4.160 | 14,384 | -0.04(-0.95%) |
May 03, 2018 | 4.300 | 4.300 | 4.001 | 4.200 | 5,312 | -0.10(-2.33%) |
May 02, 2018 | 4.349 | 4.349 | 4.201 | 4.300 | 7,710 | -0.00(-0.12%) |
May 01, 2018 | 4.150 | 4.349 | 4.101 | 4.305 | 8,031 | +0.10(+2.45%) |
Apr 30, 2018 | 4.400 | 4.400 | 4.101 | 4.202 | 10,119 | -0.19(-4.28%) |
Apr 27, 2018 | 4.200 | 4.390 | 4.200 | 4.390 | 3,407 | +0.13(+3.10%) |
Apr 26, 2018 | 4.390 | 4.390 | 4.210 | 4.258 | 1,571 | -0.13(-3.01%) |
Apr 25, 2018 | 4.294 | 4.394 | 4.170 | 4.390 | 2,475 | +0.10(+2.24%) |
Apr 24, 2018 | 4.330 | 4.429 | 4.294 | 4.294 | 12,193 | -0.04(-0.83%) |
Apr 23, 2018 | 4.110 | 4.500 | 4.110 | 4.330 | 6,814 | +0.05(+1.19%) |
Apr 20, 2018 | 4.100 | 4.400 | 4.100 | 4.279 | 13,991 | +0.08(+1.88%) |
Apr 19, 2018 | 4.500 | 4.539 | 4.100 | 4.200 | 10,459 | -0.10(-2.33%) |
Apr 18, 2018 | 4.350 | 4.597 | 4.300 | 4.300 | 8,585 | -0.20(-4.44%) |
Apr 17, 2018 | 4.699 | 4.699 | 4.340 | 4.500 | 12,048 | -0.20(-4.26%) |
Apr 16, 2018 | 4.900 | 4.900 | 4.401 | 4.700 | 5,357 | +0.01(+0.17%) |
Apr 13, 2018 | 4.500 | 4.700 | 4.303 | 4.692 | 9,814 | +0.39(+9.07%) |
Apr 12, 2018 | 4.293 | 4.400 | 4.202 | 4.302 | 2,247 | -0.05(-1.08%) |
Apr 11, 2018 | 4.005 | 4.399 | 4.005 | 4.349 | 19,848 | +0.02(+0.46%) |
Apr 10, 2018 | 4.301 | 4.350 | 4.202 | 4.329 | 5,124 | +0.03(+0.63%) |
Apr 09, 2018 | 4.341 | 4.380 | 4.151 | 4.302 | 9,121 | -0.05(-1.10%) |
Apr 06, 2018 | 4.272 | 4.462 | 4.250 | 4.350 | 5,347 | +0.00(+0.00%) |
Apr 05, 2018 | 4.400 | 4.469 | 4.252 | 4.350 | 3,610 | +0.30(+7.41%) |
Apr 04, 2018 | 4.071 | 4.490 | 4.005 | 4.050 | 7,819 | +0.04(+1.12%) |
Apr 03, 2018 | 4.499 | 4.499 | 4.005 | 4.005 | 13,533 | -0.50(-11.00%) |
Apr 02, 2018 | 4.230 | 4.500 | 4.200 | 4.500 | 16,148 | +0.29(+6.79%) |
Mar 29, 2018 | 4.214 | 4.214 | 4.214 | 0 | +0.21(+5.35%) | |
Mar 28, 2018 | 4.306 | 4.350 | 3.803 | 4.000 | 19,985 | -0.21(-4.92%) |
Mar 27, 2018 | 4.400 | 4.481 | 4.205 | 4.207 | 13,682 | -0.07(-1.59%) |
Mar 26, 2018 | 4.723 | 4.798 | 4.205 | 4.275 | 35,890 | -0.22(-4.98%) |
Mar 23, 2018 | 4.000 | 4.900 | 3.723 | 4.499 | 92,536 | +0.15(+3.43%) |
Mar 22, 2018 | 4.300 | 4.499 | 4.218 | 4.350 | 29,490 | +0.00(+0.09%) |
Mar 21, 2018 | 4.500 | 4.500 | 4.216 | 4.346 | 58,978 | -0.11(-2.47%) |
Mar 20, 2018 | 4.700 | 4.749 | 4.102 | 4.456 | 22,819 | -0.24(-5.19%) |
Mar 19, 2018 | 5.000 | 5.000 | 4.365 | 4.700 | 38,973 | -0.25(-5.05%) |
Mar 16, 2018 | 5.000 | 5.000 | 4.700 | 4.950 | 14,687 | +0.08(+1.73%) |
Mar 15, 2018 | 4.800 | 4.899 | 4.750 | 4.866 | 16,037 | +0.17(+3.53%) |
Mar 14, 2018 | 4.862 | 4.901 | 4.625 | 4.700 | 27,433 | -0.07(-1.47%) |
Mar 13, 2018 | 5.000 | 5.000 | 4.759 | 4.770 | 21,888 | -0.23(-4.60%) |
Mar 12, 2018 | 5.000 | 5.198 | 4.821 | 5.000 | 15,605 | +0.00(+0.00%) |
Mar 09, 2018 | 4.954 | 5.100 | 4.800 | 5.000 | 24,685 | +0.13(+2.67%) |
Mar 08, 2018 | 4.920 | 5.300 | 4.850 | 4.870 | 35,664 | -0.03(-0.61%) |
Mar 07, 2018 | 4.950 | 5.200 | 4.830 | 4.900 | 29,593 | -0.05(-0.95%) |
Mar 06, 2018 | 5.124 | 5.241 | 4.920 | 4.947 | 20,994 | -0.20(-3.96%) |
Mar 05, 2018 | 5.000 | 5.233 | 5.000 | 5.151 | 7,004 | +0.21(+4.19%) |
Mar 02, 2018 | 4.772 | 4.944 | 4.700 | 4.944 | 22,874 | +0.14(+3.00%) |