Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 3.087 | 3.263 | 3.062 | 3.087 | 18,593 | +0.00(+0.00%) |
May 30, 2018 | 3.138 | 3.199 | 3.087 | 3.087 | 13,336 | -0.05(-1.59%) |
May 29, 2018 | 3.125 | 3.233 | 3.125 | 3.138 | 9,569 | -0.10(-3.09%) |
May 25, 2018 | 3.237 | 3.237 | 3.237 | 0 | -0.06(-1.67%) | |
May 24, 2018 | 3.425 | 3.462 | 3.250 | 3.292 | 16,198 | -0.01(-0.23%) |
May 23, 2018 | 3.562 | 3.562 | 3.250 | 3.300 | 37,562 | -0.14(-3.95%) |
May 22, 2018 | 3.152 | 3.625 | 3.139 | 3.436 | 98,445 | +0.29(+9.30%) |
May 21, 2018 | 3.250 | 3.336 | 3.112 | 3.144 | 26,359 | -0.19(-5.77%) |
May 18, 2018 | 3.375 | 3.387 | 3.235 | 3.336 | 18,423 | +0.08(+2.51%) |
May 17, 2018 | 3.138 | 3.424 | 3.083 | 3.254 | 41,326 | +0.12(+3.73%) |
May 16, 2018 | 3.075 | 3.375 | 3.075 | 3.138 | 35,863 | -0.22(-6.66%) |
May 15, 2018 | 3.625 | 3.750 | 3.250 | 3.361 | 53,954 | +0.04(+1.09%) |
May 14, 2018 | 3.025 | 3.500 | 3.000 | 3.325 | 119,170 | +0.30(+9.92%) |
May 11, 2018 | 2.938 | 3.062 | 2.938 | 3.025 | 15,408 | +0.03(+1.01%) |
May 10, 2018 | 3.125 | 3.125 | 2.938 | 2.995 | 12,602 | -0.07(-2.21%) |
May 09, 2018 | 2.938 | 3.127 | 2.938 | 3.062 | 34,892 | +0.10(+3.29%) |
May 08, 2018 | 3.075 | 3.075 | 2.938 | 2.965 | 9,450 | -0.08(-2.79%) |
May 07, 2018 | 3.000 | 3.100 | 2.950 | 3.050 | 23,801 | +0.10(+3.39%) |
May 04, 2018 | 2.939 | 2.998 | 2.862 | 2.950 | 11,594 | -0.02(-0.76%) |
May 03, 2018 | 3.100 | 3.125 | 2.914 | 2.973 | 12,932 | -0.04(-1.29%) |
May 02, 2018 | 3.100 | 3.100 | 2.913 | 3.011 | 10,348 | -0.02(-0.50%) |
May 01, 2018 | 3.125 | 3.125 | 2.938 | 3.026 | 5,958 | +0.01(+0.46%) |
Apr 30, 2018 | 3.150 | 3.150 | 3.000 | 3.013 | 15,582 | +0.01(+0.42%) |
Apr 27, 2018 | 3.001 | 3.188 | 2.875 | 3.000 | 15,635 | +0.14(+4.94%) |
Apr 26, 2018 | 2.796 | 3.125 | 2.796 | 2.859 | 37,914 | +0.11(+3.95%) |
Apr 25, 2018 | 3.000 | 3.125 | 2.701 | 2.750 | 56,604 | -0.22(-7.45%) |
Apr 24, 2018 | 3.250 | 3.250 | 2.962 | 2.971 | 27,484 | -0.16(-5.22%) |
Apr 23, 2018 | 3.237 | 3.311 | 3.125 | 3.135 | 30,915 | -0.12(-3.65%) |
Apr 20, 2018 | 3.263 | 3.312 | 3.238 | 3.254 | 25,110 | -0.05(-1.63%) |
Apr 19, 2018 | 3.375 | 3.375 | 3.251 | 3.308 | 9,716 | +0.06(+1.77%) |
Apr 18, 2018 | 3.250 | 3.400 | 3.203 | 3.250 | 45,003 | +0.00(+0.00%) |
Apr 17, 2018 | 3.281 | 3.286 | 3.188 | 3.250 | 20,648 | -0.03(-0.95%) |
Apr 16, 2018 | 3.275 | 3.425 | 3.250 | 3.281 | 16,859 | -0.02(-0.76%) |
Apr 13, 2018 | 3.438 | 3.561 | 3.219 | 3.306 | 34,506 | -0.03(-0.94%) |
Apr 12, 2018 | 3.646 | 3.646 | 3.300 | 3.337 | 35,055 | -0.16(-4.61%) |
Apr 11, 2018 | 3.500 | 3.744 | 3.375 | 3.499 | 128,460 | +0.00(+0.14%) |
Apr 10, 2018 | 3.500 | 3.550 | 3.375 | 3.494 | 23,651 | +0.10(+3.06%) |
Apr 09, 2018 | 3.438 | 3.611 | 3.350 | 3.390 | 24,411 | -0.01(-0.29%) |
Apr 06, 2018 | 3.400 | 3.500 | 3.322 | 3.400 | 14,787 | -0.06(-1.76%) |
Apr 05, 2018 | 3.478 | 3.562 | 3.275 | 3.461 | 28,590 | +0.15(+4.48%) |
Apr 04, 2018 | 3.375 | 3.525 | 3.159 | 3.312 | 30,926 | -0.09(-2.57%) |
Apr 03, 2018 | 3.740 | 3.741 | 3.400 | 3.400 | 32,019 | -0.16(-4.56%) |
Apr 02, 2018 | 4.000 | 4.000 | 3.533 | 3.562 | 47,821 | -0.35(-8.95%) |
Mar 29, 2018 | 3.913 | 3.913 | 3.913 | 0 | +0.13(+3.54%) | |
Mar 28, 2018 | 3.911 | 3.935 | 3.688 | 3.779 | 22,200 | -0.09(-2.45%) |
Mar 27, 2018 | 3.875 | 3.987 | 3.638 | 3.874 | 28,603 | +0.15(+3.99%) |
Mar 26, 2018 | 3.875 | 3.938 | 3.534 | 3.725 | 31,481 | -0.21(-5.40%) |
Mar 23, 2018 | 3.925 | 3.938 | 3.812 | 3.938 | 13,200 | +0.06(+1.58%) |
Mar 22, 2018 | 4.029 | 4.124 | 3.812 | 3.876 | 18,485 | -0.10(-2.48%) |
Mar 21, 2018 | 3.959 | 4.150 | 3.764 | 3.975 | 66,775 | +0.16(+4.26%) |
Mar 20, 2018 | 3.625 | 3.987 | 3.565 | 3.812 | 33,244 | +0.06(+1.67%) |
Mar 19, 2018 | 3.626 | 3.999 | 3.502 | 3.750 | 32,018 | -0.12(-3.07%) |
Mar 16, 2018 | 3.875 | 4.025 | 3.750 | 3.869 | 24,473 | +0.03(+0.68%) |
Mar 15, 2018 | 4.194 | 4.194 | 3.783 | 3.842 | 56,788 | -0.15(-3.82%) |
Mar 14, 2018 | 3.875 | 4.175 | 3.812 | 3.995 | 66,104 | +0.20(+5.17%) |
Mar 13, 2018 | 3.725 | 4.000 | 3.625 | 3.799 | 65,680 | +0.20(+5.52%) |
Mar 12, 2018 | 3.559 | 3.749 | 3.559 | 3.600 | 23,619 | +0.02(+0.59%) |
Mar 09, 2018 | 3.470 | 3.869 | 3.406 | 3.579 | 54,346 | +0.17(+5.10%) |
Mar 08, 2018 | 3.465 | 3.466 | 3.364 | 3.405 | 14,936 | +0.10(+3.18%) |
Mar 07, 2018 | 3.300 | 3.300 | 10,944 | -0.08(-2.22%) | ||
Mar 06, 2018 | 3.438 | 3.541 | 3.375 | 3.375 | 11,863 | -0.17(-4.73%) |
Mar 05, 2018 | 3.375 | 3.606 | 3.271 | 3.542 | 30,219 | +0.17(+5.08%) |
Mar 02, 2018 | 3.375 | 3.390 | 3.308 | 3.371 | 11,173 | +0.06(+1.77%) |