Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 4.100 | 4.100 | 4.000 | 4.050 | 37,554 | -0.05(-1.22%) |
May 30, 2018 | 4.080 | 4.140 | 4.070 | 4.100 | 45,644 | +0.04(+0.99%) |
May 29, 2018 | 3.960 | 4.070 | 3.960 | 4.060 | 35,510 | +0.02(+0.50%) |
May 25, 2018 | 4.040 | 4.040 | 4.040 | 0 | -0.02(-0.49%) | |
May 24, 2018 | 4.050 | 4.100 | 4.030 | 4.060 | 23,218 | -0.02(-0.49%) |
May 23, 2018 | 4.070 | 4.100 | 4.010 | 4.080 | 16,894 | +0.02(+0.49%) |
May 22, 2018 | 4.080 | 4.180 | 4.000 | 4.060 | 333,853 | -0.08(-1.93%) |
May 21, 2018 | 3.980 | 4.141 | 3.980 | 4.140 | 206,586 | +0.13(+3.24%) |
May 18, 2018 | 4.120 | 4.120 | 3.880 | 4.010 | 173,028 | -0.07(-1.72%) |
May 17, 2018 | 3.790 | 4.080 | 3.790 | 4.080 | 346,800 | +0.33(+8.80%) |
May 16, 2018 | 3.750 | 3.820 | 3.730 | 3.750 | 63,332 | +0.03(+0.81%) |
May 15, 2018 | 3.760 | 3.808 | 3.680 | 3.720 | 71,108 | -0.08(-2.11%) |
May 14, 2018 | 3.820 | 3.830 | 3.730 | 3.800 | 50,056 | +0.01(+0.26%) |
May 11, 2018 | 3.750 | 3.830 | 3.711 | 3.790 | 63,564 | +0.05(+1.34%) |
May 10, 2018 | 3.770 | 3.790 | 3.700 | 3.740 | 41,733 | -0.03(-0.80%) |
May 09, 2018 | 3.750 | 3.780 | 3.670 | 3.770 | 93,132 | -0.01(-0.26%) |
May 08, 2018 | 3.700 | 3.780 | 3.690 | 3.780 | 45,965 | +0.06(+1.61%) |
May 07, 2018 | 3.750 | 3.750 | 3.660 | 3.720 | 52,505 | -0.04(-1.06%) |
May 04, 2018 | 3.650 | 3.760 | 3.620 | 3.760 | 103,411 | +0.07(+1.90%) |
May 03, 2018 | 3.660 | 3.710 | 3.580 | 3.690 | 57,360 | -0.01(-0.27%) |
May 02, 2018 | 3.590 | 3.720 | 3.540 | 3.700 | 26,046 | +0.13(+3.64%) |
May 01, 2018 | 3.520 | 3.580 | 3.460 | 3.570 | 38,964 | +0.04(+1.13%) |
Apr 30, 2018 | 3.590 | 3.590 | 3.510 | 3.530 | 75,344 | -0.04(-1.12%) |
Apr 27, 2018 | 3.630 | 3.687 | 3.550 | 3.570 | 29,967 | -0.03(-0.83%) |
Apr 26, 2018 | 3.700 | 3.700 | 3.550 | 3.600 | 94,502 | -0.04(-1.10%) |
Apr 25, 2018 | 3.740 | 3.750 | 3.630 | 3.640 | 73,572 | -0.08(-2.15%) |
Apr 24, 2018 | 3.790 | 3.790 | 3.710 | 3.720 | 37,415 | -0.04(-1.06%) |
Apr 23, 2018 | 3.810 | 3.810 | 3.730 | 3.760 | 44,551 | -0.03(-0.79%) |
Apr 20, 2018 | 3.810 | 3.890 | 3.760 | 3.790 | 45,413 | -0.06(-1.56%) |
Apr 19, 2018 | 3.910 | 3.910 | 3.830 | 3.850 | 33,387 | -0.08(-2.04%) |
Apr 18, 2018 | 4.000 | 4.000 | 3.930 | 3.930 | 73,344 | -0.07(-1.75%) |
Apr 17, 2018 | 4.000 | 4.040 | 3.890 | 4.000 | 87,748 | +0.03(+0.76%) |
Apr 16, 2018 | 3.870 | 4.000 | 3.860 | 3.970 | 81,021 | +0.12(+3.12%) |
Apr 13, 2018 | 3.870 | 3.880 | 3.810 | 3.850 | 36,120 | +0.01(+0.26%) |
Apr 12, 2018 | 3.810 | 3.850 | 3.660 | 3.840 | 125,396 | +0.06(+1.59%) |
Apr 11, 2018 | 3.900 | 3.920 | 3.740 | 3.780 | 106,012 | -0.12(-3.08%) |
Apr 10, 2018 | 3.830 | 3.920 | 3.790 | 3.900 | 57,474 | +0.09(+2.36%) |
Apr 09, 2018 | 4.090 | 4.090 | 3.790 | 3.810 | 50,433 | -0.23(-5.69%) |
Apr 06, 2018 | 3.690 | 4.130 | 3.670 | 4.040 | 211,441 | +0.37(+10.08%) |
Apr 05, 2018 | 3.620 | 3.720 | 3.610 | 3.670 | 64,986 | +0.04(+1.10%) |
Apr 04, 2018 | 3.610 | 3.800 | 3.610 | 3.630 | 49,790 | -0.04(-1.09%) |
Apr 03, 2018 | 3.730 | 3.800 | 3.660 | 3.670 | 69,002 | -0.04(-1.08%) |
Apr 02, 2018 | 3.860 | 3.870 | 3.660 | 3.710 | 89,927 | -0.16(-4.13%) |
Mar 29, 2018 | 3.870 | 3.870 | 3.870 | 0 | -0.08(-2.03%) | |
Mar 28, 2018 | 3.950 | 4.350 | 3.880 | 3.950 | 137,844 | +0.08(+2.07%) |
Mar 27, 2018 | 4.160 | 4.260 | 3.830 | 3.870 | 169,091 | -0.33(-7.86%) |
Mar 26, 2018 | 3.860 | 4.210 | 3.800 | 4.200 | 170,205 | +0.39(+10.24%) |
Mar 23, 2018 | 3.870 | 3.900 | 3.770 | 3.810 | 76,649 | -0.04(-1.04%) |
Mar 22, 2018 | 3.940 | 3.950 | 3.820 | 3.850 | 56,846 | -0.10(-2.53%) |
Mar 21, 2018 | 3.930 | 4.010 | 3.910 | 3.950 | 41,834 | +0.06(+1.54%) |
Mar 20, 2018 | 4.020 | 4.067 | 3.890 | 3.890 | 78,743 | -0.12(-2.99%) |
Mar 19, 2018 | 4.170 | 4.210 | 3.970 | 4.010 | 69,579 | -0.17(-4.07%) |
Mar 16, 2018 | 3.900 | 4.220 | 3.880 | 4.180 | 191,530 | +0.27(+6.91%) |
Mar 15, 2018 | 4.040 | 4.080 | 3.900 | 3.910 | 81,673 | -0.13(-3.22%) |
Mar 14, 2018 | 3.900 | 4.180 | 3.890 | 4.040 | 122,013 | +0.23(+6.04%) |
Mar 13, 2018 | 3.820 | 3.890 | 3.790 | 3.810 | 122,189 | -0.07(-1.80%) |
Mar 12, 2018 | 3.830 | 3.890 | 3.740 | 3.880 | 57,286 | +0.02(+0.52%) |
Mar 09, 2018 | 3.840 | 3.900 | 3.740 | 3.860 | 88,917 | +0.03(+0.78%) |
Mar 08, 2018 | 3.860 | 3.900 | 3.815 | 3.830 | 137,136 | +0.00(+0.00%) |
Mar 07, 2018 | 3.870 | 3.830 | 92,851 | +0.05(+1.32%) | ||
Mar 06, 2018 | 3.830 | 3.850 | 3.730 | 3.780 | 63,377 | -0.02(-0.53%) |
Mar 05, 2018 | 3.810 | 3.865 | 3.760 | 3.800 | 53,188 | -0.03(-0.78%) |
Mar 02, 2018 | 3.730 | 3.850 | 3.730 | 3.830 | 75,289 | +0.09(+2.41%) |