Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 3.830 | 3.905 | 3.760 | 3.880 | 2,939,681 | +0.02(+0.52%) |
May 30, 2018 | 3.790 | 3.940 | 3.780 | 3.860 | 3,779,572 | +0.14(+3.76%) |
May 29, 2018 | 3.670 | 3.745 | 3.630 | 3.720 | 3,437,364 | +0.02(+0.54%) |
May 25, 2018 | 3.700 | 3.700 | 3.700 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 3.720 | 3.760 | 3.630 | 3.700 | 4,889,801 | +0.05(+1.37%) |
May 23, 2018 | 3.700 | 3.860 | 3.630 | 3.650 | 5,388,500 | -0.10(-2.67%) |
May 22, 2018 | 3.760 | 3.930 | 3.690 | 3.750 | 7,999,212 | +0.03(+0.81%) |
May 21, 2018 | 4.070 | 4.110 | 3.630 | 3.720 | 8,338,069 | -0.27(-6.77%) |
May 18, 2018 | 4.710 | 4.770 | 3.760 | 3.990 | 20,067,244 | -0.89(-18.24%) |
May 17, 2018 | 4.980 | 5.000 | 4.815 | 4.880 | 4,935,945 | -0.11(-2.20%) |
May 16, 2018 | 4.750 | 5.020 | 4.735 | 4.990 | 7,663,425 | +0.27(+5.72%) |
May 15, 2018 | 4.700 | 4.860 | 4.639 | 4.720 | 6,362,881 | -0.06(-1.26%) |
May 14, 2018 | 4.570 | 4.830 | 4.550 | 4.780 | 8,633,422 | +0.26(+5.75%) |
May 11, 2018 | 4.370 | 4.570 | 4.265 | 4.520 | 7,706,118 | +0.17(+3.91%) |
May 10, 2018 | 4.180 | 4.430 | 4.010 | 4.350 | 11,052,187 | +0.19(+4.57%) |
May 09, 2018 | 3.460 | 4.260 | 3.380 | 4.160 | 16,500,075 | +0.94(+29.19%) |
May 08, 2018 | 3.260 | 3.300 | 3.210 | 3.220 | 2,369,374 | -0.06(-1.83%) |
May 07, 2018 | 3.160 | 3.280 | 3.140 | 3.280 | 3,231,974 | +0.13(+4.13%) |
May 04, 2018 | 3.070 | 3.185 | 3.060 | 3.150 | 2,565,627 | +0.09(+2.94%) |
May 03, 2018 | 3.100 | 3.150 | 3.060 | 3.060 | 2,456,048 | -0.07(-2.24%) |
May 02, 2018 | 3.090 | 3.210 | 3.080 | 3.130 | 3,051,604 | +0.02(+0.64%) |
May 01, 2018 | 3.040 | 3.110 | 3.020 | 3.110 | 2,501,113 | +0.07(+2.30%) |
Apr 30, 2018 | 3.100 | 3.120 | 3.040 | 3.040 | 3,746,496 | -0.12(-3.80%) |
Apr 27, 2018 | 3.120 | 3.180 | 3.100 | 3.160 | 2,077,557 | +0.06(+1.94%) |
Apr 26, 2018 | 3.040 | 3.130 | 3.010 | 3.100 | 3,463,260 | +0.06(+1.97%) |
Apr 25, 2018 | 2.980 | 3.090 | 2.925 | 3.040 | 3,298,749 | +0.04(+1.33%) |
Apr 24, 2018 | 3.010 | 3.090 | 2.920 | 3.000 | 4,048,843 | -0.01(-0.33%) |
Apr 23, 2018 | 3.080 | 3.150 | 2.980 | 3.010 | 3,926,529 | -0.07(-2.27%) |
Apr 20, 2018 | 3.180 | 3.190 | 3.080 | 3.080 | 2,608,579 | -0.09(-2.84%) |
Apr 19, 2018 | 3.200 | 3.270 | 3.150 | 3.170 | 2,943,090 | -0.05(-1.55%) |
Apr 18, 2018 | 3.110 | 3.285 | 3.100 | 3.220 | 3,800,081 | +0.11(+3.54%) |
Apr 17, 2018 | 3.030 | 3.150 | 3.010 | 3.110 | 3,281,979 | +0.09(+2.98%) |
Apr 16, 2018 | 3.020 | 3.050 | 2.910 | 3.020 | 2,752,617 | +0.03(+1.00%) |
Apr 13, 2018 | 3.030 | 3.050 | 2.980 | 2.990 | 2,294,078 | -0.02(-0.66%) |
Apr 12, 2018 | 3.090 | 3.140 | 2.990 | 3.010 | 3,989,858 | -0.08(-2.59%) |
Apr 11, 2018 | 3.010 | 3.145 | 3.010 | 3.090 | 5,192,538 | +0.01(+0.32%) |
Apr 10, 2018 | 3.040 | 3.125 | 2.980 | 3.080 | 4,625,808 | +0.04(+1.32%) |
Apr 09, 2018 | 3.110 | 3.140 | 2.970 | 3.040 | 5,037,921 | -0.03(-0.98%) |
Apr 06, 2018 | 3.190 | 3.220 | 3.050 | 3.070 | 3,195,852 | -0.14(-4.36%) |
Apr 05, 2018 | 3.200 | 3.320 | 3.121 | 3.210 | 3,383,672 | +0.04(+1.26%) |
Apr 04, 2018 | 2.950 | 3.170 | 2.950 | 3.170 | 4,460,274 | +0.13(+4.28%) |
Apr 03, 2018 | 3.050 | 3.070 | 2.910 | 3.040 | 4,757,221 | +0.00(+0.00%) |
Apr 02, 2018 | 3.150 | 3.180 | 3.020 | 3.040 | 3,928,077 | -0.13(-4.10%) |
Mar 29, 2018 | 3.170 | 3.170 | 3.170 | 0 | +0.06(+1.93%) | |
Mar 28, 2018 | 3.220 | 3.275 | 3.010 | 3.110 | 5,528,842 | -0.08(-2.51%) |
Mar 27, 2018 | 3.270 | 3.340 | 3.160 | 3.190 | 4,326,865 | -0.13(-3.92%) |
Mar 26, 2018 | 3.280 | 3.335 | 3.140 | 3.320 | 4,991,011 | +0.05(+1.53%) |
Mar 23, 2018 | 3.370 | 3.450 | 3.240 | 3.270 | 3,829,156 | -0.04(-1.21%) |
Mar 22, 2018 | 3.310 | 3.410 | 3.270 | 3.310 | 4,395,143 | -0.05(-1.49%) |
Mar 21, 2018 | 3.260 | 3.440 | 3.240 | 3.360 | 4,171,999 | +0.06(+1.82%) |
Mar 20, 2018 | 3.510 | 3.520 | 3.260 | 3.300 | 4,904,329 | -0.23(-6.52%) |
Mar 19, 2018 | 3.620 | 3.705 | 3.400 | 3.530 | 5,153,178 | -0.07(-1.94%) |
Mar 16, 2018 | 3.400 | 3.700 | 3.337 | 3.600 | 10,004,803 | +0.33(+10.09%) |
Mar 15, 2018 | 3.360 | 3.440 | 3.250 | 3.270 | 4,277,621 | -0.08(-2.39%) |
Mar 14, 2018 | 3.350 | 3.400 | 3.260 | 3.350 | 3,708,407 | +0.04(+1.21%) |
Mar 13, 2018 | 3.530 | 3.570 | 3.300 | 3.310 | 3,848,951 | -0.24(-6.76%) |
Mar 12, 2018 | 3.550 | 3.590 | 3.410 | 3.550 | 3,241,571 | -0.04(-1.11%) |
Mar 09, 2018 | 3.360 | 3.650 | 3.340 | 3.590 | 5,870,171 | +0.27(+8.13%) |
Mar 08, 2018 | 3.360 | 3.380 | 3.240 | 3.320 | 3,944,921 | -0.01(-0.30%) |
Mar 07, 2018 | 3.200 | 3.330 | 5,489,550 | -0.09(-2.63%) | ||
Mar 06, 2018 | 3.490 | 3.540 | 3.350 | 3.420 | 3,688,043 | -0.12(-3.39%) |
Mar 05, 2018 | 3.390 | 3.575 | 3.320 | 3.540 | 5,163,114 | +0.17(+5.04%) |
Mar 02, 2018 | 2.670 | 3.395 | 2.660 | 3.370 | 15,437,334 | +0.19(+5.97%) |