Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 4.711 | 4.819 | 4.604 | 4.612 | 78,178 | -0.08(-1.76%) |
May 30, 2018 | 4.521 | 4.728 | 4.455 | 4.695 | 125,528 | +0.21(+4.80%) |
May 29, 2018 | 4.480 | 4.505 | 4.405 | 4.480 | 97,865 | +0.11(+2.46%) |
May 25, 2018 | 4.372 | 4.372 | 4.372 | 0 | +0.11(+2.52%) | |
May 24, 2018 | 4.306 | 4.339 | 4.232 | 4.265 | 35,723 | -0.05(-1.15%) |
May 23, 2018 | 4.339 | 4.381 | 4.315 | 4.315 | 44,448 | -0.01(-0.19%) |
May 22, 2018 | 4.331 | 4.381 | 4.298 | 4.323 | 31,396 | -0.01(-0.19%) |
May 21, 2018 | 4.372 | 4.554 | 4.298 | 4.331 | 92,276 | -0.05(-1.13%) |
May 18, 2018 | 4.439 | 4.439 | 4.356 | 4.381 | 73,912 | -0.02(-0.56%) |
May 17, 2018 | 4.397 | 4.463 | 4.323 | 4.405 | 99,810 | +0.02(+0.57%) |
May 16, 2018 | 4.257 | 4.405 | 4.257 | 4.381 | 63,632 | +0.15(+3.52%) |
May 15, 2018 | 4.182 | 4.282 | 4.133 | 4.232 | 27,123 | +0.05(+1.19%) |
May 14, 2018 | 4.282 | 4.439 | 4.174 | 4.182 | 131,117 | -0.07(-1.65%) |
May 11, 2018 | 4.277 | 4.310 | 4.253 | 4.253 | 75,412 | -0.02(-0.38%) |
May 10, 2018 | 4.204 | 4.301 | 4.179 | 4.269 | 56,830 | +0.09(+2.14%) |
May 09, 2018 | 4.000 | 4.269 | 3.919 | 4.179 | 72,150 | +0.18(+4.48%) |
May 08, 2018 | 4.301 | 4.301 | 3.959 | 4.000 | 122,068 | -0.30(-7.01%) |
May 07, 2018 | 4.253 | 4.403 | 4.193 | 4.301 | 134,585 | +0.12(+2.92%) |
May 04, 2018 | 3.919 | 4.220 | 3.910 | 4.179 | 89,249 | +0.26(+6.65%) |
May 03, 2018 | 3.780 | 4.228 | 3.715 | 3.919 | 238,927 | +0.24(+6.65%) |
May 02, 2018 | 3.495 | 3.707 | 3.495 | 3.674 | 50,976 | +0.18(+5.13%) |
May 01, 2018 | 3.329 | 3.511 | 3.299 | 3.495 | 38,058 | +0.11(+3.13%) |
Apr 30, 2018 | 3.422 | 3.479 | 3.373 | 3.389 | 33,818 | -0.02(-0.48%) |
Apr 27, 2018 | 3.495 | 3.495 | 3.381 | 3.405 | 15,234 | -0.07(-2.11%) |
Apr 26, 2018 | 3.462 | 3.503 | 3.405 | 3.479 | 24,061 | +0.02(+0.47%) |
Apr 25, 2018 | 3.438 | 3.503 | 3.422 | 3.462 | 33,062 | +0.00(+0.00%) |
Apr 24, 2018 | 3.389 | 3.487 | 3.283 | 3.462 | 45,883 | +0.09(+2.66%) |
Apr 23, 2018 | 3.519 | 3.528 | 3.299 | 3.373 | 58,599 | -0.13(-3.72%) |
Apr 20, 2018 | 3.503 | 3.519 | 3.389 | 3.503 | 34,475 | -0.02(-0.46%) |
Apr 19, 2018 | 3.528 | 3.544 | 3.464 | 3.519 | 39,935 | +0.03(+0.93%) |
Apr 18, 2018 | 3.340 | 3.528 | 3.340 | 3.487 | 85,975 | +0.16(+4.90%) |
Apr 17, 2018 | 3.242 | 3.332 | 3.200 | 3.324 | 55,189 | +0.13(+4.08%) |
Apr 16, 2018 | 3.202 | 3.234 | 3.161 | 3.194 | 55,998 | +0.03(+1.03%) |
Apr 13, 2018 | 3.226 | 3.259 | 3.132 | 3.161 | 43,627 | -0.04(-1.27%) |
Apr 12, 2018 | 3.291 | 3.291 | 3.112 | 3.202 | 72,960 | -0.02(-0.76%) |
Apr 11, 2018 | 3.218 | 3.299 | 3.202 | 3.226 | 46,996 | +0.01(+0.25%) |
Apr 10, 2018 | 3.251 | 3.251 | 3.153 | 3.218 | 48,787 | +0.00(+0.00%) |
Apr 09, 2018 | 3.275 | 3.275 | 3.191 | 3.218 | 48,990 | -0.04(-1.25%) |
Apr 06, 2018 | 3.210 | 3.275 | 3.145 | 3.259 | 218,279 | +0.02(+0.50%) |
Apr 05, 2018 | 3.764 | 3.837 | 3.153 | 3.242 | 447,472 | -0.57(-14.96%) |
Apr 04, 2018 | 3.805 | 3.837 | 3.699 | 3.813 | 35,560 | +0.01(+0.21%) |
Apr 03, 2018 | 3.927 | 3.959 | 3.796 | 3.805 | 42,209 | -0.13(-3.31%) |
Apr 02, 2018 | 4.049 | 4.065 | 3.910 | 3.935 | 41,359 | -0.13(-3.21%) |
Mar 29, 2018 | 4.065 | 4.065 | 4.065 | 0 | +0.06(+1.42%) | |
Mar 28, 2018 | 3.951 | 4.013 | 3.910 | 4.008 | 38,400 | +0.10(+2.50%) |
Mar 27, 2018 | 3.927 | 4.082 | 3.894 | 3.910 | 65,333 | -0.08(-2.04%) |
Mar 26, 2018 | 3.910 | 4.049 | 3.870 | 3.992 | 46,556 | +0.13(+3.38%) |
Mar 23, 2018 | 3.902 | 3.927 | 3.845 | 3.862 | 47,804 | -0.01(-0.21%) |
Mar 22, 2018 | 3.853 | 4.008 | 3.813 | 3.870 | 27,825 | -0.02(-0.42%) |
Mar 21, 2018 | 3.780 | 3.943 | 3.780 | 3.886 | 42,155 | +0.10(+2.58%) |
Mar 20, 2018 | 3.878 | 3.919 | 3.772 | 3.788 | 54,549 | -0.07(-1.90%) |
Mar 19, 2018 | 4.008 | 4.041 | 3.821 | 3.862 | 71,638 | -0.14(-3.46%) |
Mar 16, 2018 | 3.959 | 4.065 | 3.845 | 4.000 | 74,038 | +0.04(+0.92%) |
Mar 15, 2018 | 4.003 | 4.074 | 3.963 | 3.963 | 34,663 | +0.00(+0.00%) |
Mar 14, 2018 | 4.036 | 4.036 | 3.907 | 3.963 | 40,022 | -0.05(-1.20%) |
Mar 13, 2018 | 4.108 | 4.244 | 3.987 | 4.012 | 97,255 | -0.02(-0.60%) |
Mar 12, 2018 | 4.068 | 4.084 | 3.971 | 4.036 | 37,885 | +0.02(+0.60%) |
Mar 09, 2018 | 3.915 | 4.075 | 3.891 | 4.012 | 75,904 | +0.11(+2.88%) |
Mar 08, 2018 | 3.803 | 4.148 | 3.723 | 3.899 | 197,683 | +0.13(+3.40%) |
Mar 07, 2018 | 3.803 | 3.771 | 32,970 | +0.07(+1.95%) | ||
Mar 06, 2018 | 3.650 | 3.747 | 3.546 | 3.699 | 47,585 | +0.04(+1.10%) |
Mar 05, 2018 | 3.610 | 3.691 | 3.610 | 3.659 | 17,910 | +0.05(+1.33%) |
Mar 02, 2018 | 3.586 | 3.642 | 3.555 | 3.610 | 46,971 | +0.05(+1.35%) |