Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 4.471 | 4.588 | 4.215 | 4.311 | 824,117 | -0.18(-3.92%) |
May 30, 2018 | 4.108 | 4.561 | 4.055 | 4.487 | 1,795,312 | +0.58(+14.89%) |
May 29, 2018 | 3.703 | 4.033 | 3.697 | 3.905 | 1,481,192 | +0.19(+5.17%) |
May 25, 2018 | 3.713 | 3.713 | 3.713 | 0 | -0.07(-1.97%) | |
May 24, 2018 | 3.799 | 3.831 | 3.745 | 3.788 | 147,651 | -0.03(-0.84%) |
May 23, 2018 | 3.804 | 3.820 | 3.735 | 3.820 | 185,969 | +0.05(+1.42%) |
May 22, 2018 | 3.777 | 3.820 | 3.751 | 3.767 | 153,857 | -0.02(-0.42%) |
May 21, 2018 | 3.799 | 3.815 | 3.735 | 3.783 | 160,399 | +0.01(+0.28%) |
May 18, 2018 | 3.879 | 3.879 | 3.756 | 3.772 | 249,318 | -0.09(-2.21%) |
May 17, 2018 | 3.852 | 3.879 | 3.820 | 3.857 | 159,083 | +0.01(+0.14%) |
May 16, 2018 | 3.841 | 3.868 | 3.825 | 3.852 | 247,835 | +0.01(+0.28%) |
May 15, 2018 | 3.847 | 3.873 | 3.820 | 3.841 | 159,645 | -0.01(-0.14%) |
May 14, 2018 | 3.884 | 3.916 | 3.844 | 3.847 | 132,800 | -0.03(-0.83%) |
May 11, 2018 | 3.905 | 3.948 | 3.873 | 3.879 | 203,669 | -0.03(-0.68%) |
May 10, 2018 | 3.953 | 3.975 | 3.868 | 3.905 | 192,346 | -0.03(-0.81%) |
May 09, 2018 | 3.868 | 4.023 | 3.868 | 3.937 | 287,574 | +0.11(+2.93%) |
May 08, 2018 | 3.820 | 3.847 | 3.788 | 3.825 | 859,042 | +0.01(+0.28%) |
May 07, 2018 | 3.831 | 3.911 | 3.804 | 3.815 | 307,587 | +0.02(+0.56%) |
May 04, 2018 | 3.793 | 3.820 | 3.767 | 3.793 | 232,761 | -0.02(-0.56%) |
May 03, 2018 | 3.863 | 3.916 | 3.793 | 3.815 | 171,619 | -0.06(-1.65%) |
May 02, 2018 | 3.841 | 3.927 | 3.841 | 3.879 | 184,346 | +0.04(+1.11%) |
May 01, 2018 | 3.847 | 3.879 | 3.815 | 3.836 | 232,074 | +0.00(+0.00%) |
Apr 30, 2018 | 3.884 | 3.895 | 3.793 | 3.836 | 369,498 | -0.06(-1.51%) |
Apr 27, 2018 | 3.969 | 3.969 | 3.884 | 3.895 | 356,421 | -0.09(-2.28%) |
Apr 26, 2018 | 4.087 | 4.087 | 3.975 | 3.985 | 277,115 | -0.07(-1.71%) |
Apr 25, 2018 | 4.028 | 4.076 | 3.953 | 4.055 | 376,593 | +0.02(+0.40%) |
Apr 24, 2018 | 4.268 | 4.268 | 4.028 | 4.039 | 437,580 | -0.22(-5.26%) |
Apr 23, 2018 | 4.305 | 4.327 | 4.220 | 4.263 | 195,632 | -0.06(-1.36%) |
Apr 20, 2018 | 4.321 | 4.359 | 4.273 | 4.321 | 340,788 | -0.02(-0.37%) |
Apr 19, 2018 | 4.295 | 4.364 | 4.295 | 4.337 | 476,206 | +0.06(+1.37%) |
Apr 18, 2018 | 4.305 | 4.353 | 4.268 | 4.279 | 599,072 | -0.01(-0.12%) |
Apr 17, 2018 | 4.268 | 4.332 | 4.268 | 4.284 | 544,786 | +0.04(+0.88%) |
Apr 16, 2018 | 4.284 | 4.305 | 4.215 | 4.247 | 282,558 | -0.03(-0.62%) |
Apr 13, 2018 | 4.204 | 4.300 | 4.151 | 4.273 | 433,617 | +0.09(+2.17%) |
Apr 12, 2018 | 4.225 | 4.241 | 4.156 | 4.183 | 288,118 | -0.04(-0.89%) |
Apr 11, 2018 | 4.215 | 4.316 | 4.193 | 4.220 | 461,134 | +0.02(+0.38%) |
Apr 10, 2018 | 4.177 | 4.231 | 4.140 | 4.204 | 404,248 | +0.07(+1.68%) |
Apr 09, 2018 | 4.092 | 4.188 | 4.065 | 4.135 | 308,268 | +0.04(+1.04%) |
Apr 06, 2018 | 4.065 | 4.119 | 4.001 | 4.092 | 467,778 | -0.01(-0.26%) |
Apr 05, 2018 | 4.023 | 4.129 | 4.012 | 4.103 | 833,110 | +0.10(+2.40%) |
Apr 04, 2018 | 4.060 | 4.081 | 3.985 | 4.007 | 820,947 | -0.11(-2.59%) |
Apr 03, 2018 | 4.049 | 4.135 | 4.001 | 4.113 | 355,868 | +0.08(+1.98%) |
Apr 02, 2018 | 3.996 | 4.044 | 3.959 | 4.033 | 373,912 | +0.04(+0.93%) |
Mar 29, 2018 | 3.996 | 3.996 | 3.996 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 4.081 | 4.124 | 3.932 | 3.996 | 588,969 | -0.07(-1.71%) |
Mar 27, 2018 | 4.087 | 4.209 | 4.044 | 4.065 | 604,223 | -0.01(-0.26%) |
Mar 26, 2018 | 4.033 | 4.076 | 3.964 | 4.076 | 435,612 | +0.08(+2.00%) |
Mar 23, 2018 | 4.108 | 4.140 | 3.980 | 3.996 | 276,114 | -0.11(-2.73%) |
Mar 22, 2018 | 4.177 | 4.225 | 4.108 | 4.108 | 242,289 | -0.12(-2.90%) |
Mar 21, 2018 | 4.140 | 4.295 | 4.113 | 4.231 | 461,696 | +0.11(+2.72%) |
Mar 20, 2018 | 4.236 | 4.241 | 4.103 | 4.119 | 244,988 | -0.10(-2.28%) |
Mar 19, 2018 | 4.241 | 4.273 | 4.161 | 4.215 | 283,019 | -0.06(-1.50%) |
Mar 16, 2018 | 4.145 | 4.300 | 4.129 | 4.279 | 1,034,907 | +0.15(+3.62%) |
Mar 15, 2018 | 4.231 | 4.268 | 4.113 | 4.129 | 206,814 | -0.10(-2.27%) |
Mar 14, 2018 | 4.193 | 4.231 | 4.097 | 4.225 | 204,398 | +0.03(+0.76%) |
Mar 13, 2018 | 4.241 | 4.300 | 4.167 | 4.193 | 320,970 | -0.04(-1.01%) |
Mar 12, 2018 | 4.140 | 4.241 | 4.140 | 4.236 | 250,714 | +0.09(+2.19%) |
Mar 09, 2018 | 4.071 | 4.156 | 3.943 | 4.145 | 456,601 | +0.11(+2.64%) |
Mar 08, 2018 | 4.049 | 4.055 | 4.001 | 4.039 | 363,446 | -0.02(-0.39%) |
Mar 07, 2018 | 4.177 | 3.996 | 4.055 | 316,586 | -0.10(-2.31%) | |
Mar 06, 2018 | 4.055 | 4.159 | 4.039 | 4.151 | 641,231 | +0.10(+2.50%) |
Mar 05, 2018 | 3.975 | 4.103 | 3.975 | 4.049 | 353,240 | +0.06(+1.61%) |
Mar 02, 2018 | 3.905 | 4.007 | 3.873 | 3.985 | 225,133 | +0.08(+2.05%) |