Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 3.400 | 3.460 | 3.400 | 3.420 | 23,738 | +0.06(+1.79%) |
May 30, 2018 | 3.470 | 3.500 | 3.340 | 3.360 | 56,543 | -0.12(-3.45%) |
May 29, 2018 | 3.480 | 3.500 | 3.390 | 3.480 | 39,044 | +0.00(+0.00%) |
May 25, 2018 | 3.480 | 3.480 | 3.480 | 0 | +0.13(+3.88%) | |
May 24, 2018 | 3.320 | 3.380 | 3.290 | 3.350 | 38,526 | +0.01(+0.30%) |
May 23, 2018 | 3.390 | 3.480 | 3.285 | 3.340 | 56,714 | -0.09(-2.62%) |
May 22, 2018 | 3.480 | 3.510 | 3.330 | 3.430 | 154,285 | -0.04(-1.15%) |
May 21, 2018 | 3.290 | 3.520 | 3.171 | 3.470 | 129,281 | +0.18(+5.47%) |
May 18, 2018 | 3.420 | 3.520 | 3.240 | 3.290 | 159,860 | -0.17(-4.91%) |
May 17, 2018 | 3.380 | 3.500 | 3.380 | 3.460 | 64,228 | +0.06(+1.62%) |
May 16, 2018 | 3.400 | 3.480 | 3.300 | 3.405 | 49,328 | +0.02(+0.74%) |
May 15, 2018 | 3.300 | 3.400 | 3.280 | 3.380 | 37,813 | +0.07(+2.11%) |
May 14, 2018 | 3.230 | 3.340 | 3.200 | 3.310 | 60,086 | +0.08(+2.48%) |
May 11, 2018 | 3.100 | 3.290 | 3.100 | 3.230 | 55,970 | +0.15(+4.87%) |
May 10, 2018 | 3.690 | 3.690 | 3.020 | 3.080 | 126,336 | -0.46(-12.99%) |
May 09, 2018 | 3.510 | 3.550 | 3.440 | 3.540 | 34,089 | +0.02(+0.57%) |
May 08, 2018 | 3.480 | 3.550 | 3.380 | 3.520 | 45,485 | +0.04(+1.15%) |
May 07, 2018 | 3.510 | 3.644 | 3.440 | 3.480 | 71,472 | +0.07(+2.05%) |
May 04, 2018 | 3.250 | 3.430 | 3.250 | 3.410 | 25,623 | +0.16(+4.92%) |
May 03, 2018 | 3.390 | 3.410 | 3.250 | 3.250 | 25,113 | -0.14(-4.13%) |
May 02, 2018 | 3.350 | 3.470 | 3.340 | 3.390 | 55,957 | +0.00(+0.00%) |
May 01, 2018 | 3.400 | 3.470 | 3.260 | 3.390 | 35,555 | -0.02(-0.59%) |
Apr 30, 2018 | 3.480 | 3.510 | 3.380 | 3.410 | 41,062 | -0.03(-0.87%) |
Apr 27, 2018 | 3.390 | 3.480 | 3.363 | 3.440 | 68,435 | +0.06(+1.78%) |
Apr 26, 2018 | 3.240 | 3.400 | 3.240 | 3.380 | 44,059 | +0.15(+4.64%) |
Apr 25, 2018 | 3.450 | 3.450 | 3.210 | 3.230 | 50,490 | -0.21(-6.10%) |
Apr 24, 2018 | 3.390 | 3.480 | 3.350 | 3.440 | 58,615 | +0.09(+2.69%) |
Apr 23, 2018 | 3.340 | 3.400 | 3.310 | 3.350 | 23,552 | +0.04(+1.21%) |
Apr 20, 2018 | 3.250 | 3.360 | 3.240 | 3.310 | 42,082 | +0.04(+1.22%) |
Apr 19, 2018 | 3.260 | 3.310 | 3.230 | 3.270 | 33,528 | +0.01(+0.31%) |
Apr 18, 2018 | 3.300 | 3.400 | 3.180 | 3.260 | 73,456 | +0.00(+0.00%) |
Apr 17, 2018 | 3.140 | 3.300 | 3.130 | 3.260 | 105,700 | +0.13(+4.15%) |
Apr 16, 2018 | 3.060 | 3.150 | 3.025 | 3.130 | 53,856 | +0.12(+3.99%) |
Apr 13, 2018 | 3.100 | 3.100 | 3.010 | 3.010 | 77,344 | -0.09(-2.90%) |
Apr 12, 2018 | 3.100 | 3.190 | 3.040 | 3.100 | 32,648 | +0.03(+0.98%) |
Apr 11, 2018 | 3.200 | 3.210 | 3.050 | 3.070 | 76,638 | -0.14(-4.36%) |
Apr 10, 2018 | 3.120 | 3.210 | 3.030 | 3.210 | 67,447 | +0.12(+3.88%) |
Apr 09, 2018 | 3.050 | 3.140 | 3.020 | 3.090 | 60,219 | +0.05(+1.64%) |
Apr 06, 2018 | 3.080 | 3.130 | 3.020 | 3.040 | 44,182 | -0.07(-2.25%) |
Apr 05, 2018 | 3.030 | 3.130 | 3.010 | 3.110 | 79,791 | +0.08(+2.64%) |
Apr 04, 2018 | 3.030 | 3.080 | 3.010 | 3.030 | 72,206 | -0.02(-0.66%) |
Apr 03, 2018 | 3.160 | 3.250 | 3.010 | 3.050 | 176,595 | -0.04(-1.29%) |
Apr 02, 2018 | 3.060 | 3.190 | 3.020 | 3.090 | 111,789 | +0.04(+1.31%) |
Mar 29, 2018 | 3.050 | 3.050 | 3.050 | 0 | +0.02(+0.66%) | |
Mar 28, 2018 | 3.050 | 3.120 | 3.010 | 3.030 | 56,851 | +0.00(+0.00%) |
Mar 27, 2018 | 3.140 | 3.170 | 3.020 | 3.030 | 55,642 | -0.09(-2.88%) |
Mar 26, 2018 | 3.170 | 3.210 | 3.050 | 3.120 | 94,029 | +0.00(+0.00%) |
Mar 23, 2018 | 3.600 | 3.600 | 3.120 | 3.120 | 64,427 | -0.05(-1.58%) |
Mar 22, 2018 | 3.500 | 3.500 | 3.160 | 3.170 | 113,864 | -0.35(-9.94%) |
Mar 21, 2018 | 3.060 | 3.590 | 3.060 | 3.520 | 267,879 | +0.49(+16.17%) |
Mar 20, 2018 | 3.110 | 3.110 | 2.960 | 3.030 | 137,465 | -0.09(-2.88%) |
Mar 19, 2018 | 3.080 | 3.170 | 3.020 | 3.120 | 104,866 | +0.02(+0.65%) |
Mar 16, 2018 | 3.240 | 3.250 | 3.060 | 3.100 | 189,268 | -0.10(-3.13%) |
Mar 15, 2018 | 3.250 | 3.340 | 3.200 | 3.200 | 85,945 | +0.03(+0.95%) |
Mar 14, 2018 | 3.600 | 3.600 | 3.100 | 3.170 | 229,200 | -0.46(-12.67%) |
Mar 13, 2018 | 3.760 | 3.760 | 3.630 | 3.630 | 82,520 | -0.07(-1.89%) |
Mar 12, 2018 | 3.660 | 3.715 | 3.630 | 3.700 | 42,846 | +0.03(+0.82%) |
Mar 09, 2018 | 3.700 | 3.720 | 3.590 | 3.670 | 87,126 | -0.01(-0.27%) |
Mar 08, 2018 | 3.770 | 3.770 | 3.600 | 3.680 | 52,478 | -0.04(-1.08%) |
Mar 07, 2018 | 3.540 | 3.750 | 3.440 | 3.720 | 99,838 | +0.16(+4.49%) |
Mar 06, 2018 | 3.490 | 3.640 | 3.430 | 3.560 | 94,159 | +0.11(+3.19%) |
Mar 05, 2018 | 3.310 | 3.470 | 3.291 | 3.450 | 77,490 | +0.15(+4.55%) |
Mar 02, 2018 | 3.040 | 3.380 | 3.020 | 3.300 | 196,045 | +0.21(+6.80%) |