Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 3.631 | 3.645 | 3.526 | 3.532 | 1,398,539 | -0.09(-2.38%) |
May 30, 2018 | 3.618 | 3.653 | 3.598 | 3.618 | 590,657 | -0.01(-0.18%) |
May 29, 2018 | 3.737 | 3.750 | 3.602 | 3.625 | 287,642 | -0.12(-3.18%) |
May 25, 2018 | 3.744 | 3.744 | 3.744 | 0 | -0.01(-0.35%) | |
May 24, 2018 | 3.830 | 3.830 | 3.744 | 3.757 | 1,787,018 | -0.07(-1.73%) |
May 23, 2018 | 3.797 | 3.843 | 3.757 | 3.823 | 485,778 | +0.03(+0.70%) |
May 22, 2018 | 3.750 | 3.817 | 3.711 | 3.797 | 436,875 | +0.06(+1.59%) |
May 21, 2018 | 3.757 | 3.790 | 3.721 | 3.737 | 577,361 | -0.01(-0.18%) |
May 18, 2018 | 3.724 | 3.757 | 3.711 | 3.744 | 582,917 | +0.01(+0.18%) |
May 17, 2018 | 3.744 | 3.757 | 3.717 | 3.737 | 912,391 | -0.02(-0.53%) |
May 16, 2018 | 3.803 | 3.850 | 3.741 | 3.757 | 449,243 | -0.03(-0.87%) |
May 15, 2018 | 3.823 | 3.830 | 3.770 | 3.790 | 505,930 | -0.05(-1.21%) |
May 14, 2018 | 3.843 | 3.889 | 3.777 | 3.836 | 728,175 | -0.01(-0.34%) |
May 11, 2018 | 3.883 | 3.916 | 3.836 | 3.850 | 578,440 | -0.05(-1.36%) |
May 10, 2018 | 3.750 | 3.949 | 3.750 | 3.903 | 732,764 | +0.17(+4.57%) |
May 09, 2018 | 3.809 | 3.809 | 3.719 | 3.732 | 661,931 | -0.04(-1.02%) |
May 08, 2018 | 3.841 | 3.841 | 3.739 | 3.771 | 1,110,886 | -0.05(-1.34%) |
May 07, 2018 | 3.809 | 3.848 | 3.796 | 3.822 | 857,445 | +0.00(+0.00%) |
May 04, 2018 | 3.873 | 3.969 | 3.809 | 3.822 | 575,952 | -0.03(-0.83%) |
May 03, 2018 | 3.925 | 3.925 | 3.848 | 3.854 | 572,349 | -0.06(-1.48%) |
May 02, 2018 | 3.944 | 3.957 | 3.860 | 3.912 | 762,630 | -0.04(-1.13%) |
May 01, 2018 | 3.995 | 3.995 | 3.931 | 3.957 | 142,324 | -0.03(-0.80%) |
Apr 30, 2018 | 4.078 | 4.078 | 3.957 | 3.989 | 701,239 | -0.06(-1.58%) |
Apr 27, 2018 | 4.066 | 4.066 | 3.998 | 4.053 | 594,374 | +0.01(+0.32%) |
Apr 26, 2018 | 4.078 | 4.091 | 4.002 | 4.040 | 502,945 | -0.02(-0.47%) |
Apr 25, 2018 | 4.091 | 4.098 | 4.027 | 4.059 | 658,257 | -0.03(-0.78%) |
Apr 24, 2018 | 4.078 | 4.123 | 4.062 | 4.091 | 831,735 | +0.01(+0.31%) |
Apr 23, 2018 | 4.123 | 4.136 | 4.046 | 4.078 | 505,475 | -0.03(-0.78%) |
Apr 20, 2018 | 4.162 | 4.181 | 4.094 | 4.111 | 522,850 | -0.04(-1.08%) |
Apr 19, 2018 | 4.155 | 4.168 | 4.123 | 4.155 | 411,946 | +0.01(+0.31%) |
Apr 18, 2018 | 4.091 | 4.175 | 4.091 | 4.143 | 746,368 | +0.05(+1.25%) |
Apr 17, 2018 | 4.175 | 4.194 | 4.069 | 4.091 | 871,330 | -0.08(-1.85%) |
Apr 16, 2018 | 4.136 | 4.168 | 4.111 | 4.168 | 510,554 | +0.06(+1.40%) |
Apr 13, 2018 | 4.168 | 4.210 | 4.085 | 4.111 | 778,498 | -0.06(-1.38%) |
Apr 12, 2018 | 4.117 | 4.181 | 4.117 | 4.168 | 879,552 | +0.05(+1.25%) |
Apr 11, 2018 | 4.059 | 4.162 | 4.046 | 4.117 | 878,449 | +0.06(+1.42%) |
Apr 10, 2018 | 3.989 | 4.066 | 3.989 | 4.059 | 391,898 | +0.08(+1.93%) |
Apr 09, 2018 | 3.989 | 4.034 | 3.966 | 3.982 | 1,295,507 | +0.00(+0.00%) |
Apr 06, 2018 | 4.021 | 4.040 | 3.950 | 3.982 | 829,195 | -0.05(-1.27%) |
Apr 05, 2018 | 4.008 | 4.098 | 4.008 | 4.034 | 1,634,065 | +0.04(+0.96%) |
Apr 04, 2018 | 4.072 | 4.072 | 3.963 | 3.995 | 550,149 | -0.08(-1.89%) |
Apr 03, 2018 | 4.053 | 4.091 | 4.021 | 4.072 | 657,348 | +0.03(+0.79%) |
Apr 02, 2018 | 4.091 | 4.104 | 4.021 | 4.040 | 599,616 | -0.06(-1.56%) |
Mar 29, 2018 | 4.104 | 4.104 | 4.104 | 0 | +0.03(+0.63%) | |
Mar 28, 2018 | 4.027 | 4.123 | 3.995 | 4.078 | 689,281 | +0.05(+1.27%) |
Mar 27, 2018 | 3.989 | 4.066 | 3.982 | 4.027 | 439,541 | +0.03(+0.80%) |
Mar 26, 2018 | 3.944 | 3.995 | 3.944 | 3.995 | 523,193 | +0.10(+2.64%) |
Mar 23, 2018 | 3.969 | 3.992 | 3.880 | 3.892 | 603,075 | -0.05(-1.30%) |
Mar 22, 2018 | 3.976 | 3.989 | 3.899 | 3.944 | 673,706 | -0.04(-1.13%) |
Mar 21, 2018 | 4.027 | 4.027 | 3.912 | 3.989 | 1,798,039 | -0.02(-0.48%) |
Mar 20, 2018 | 4.123 | 4.123 | 3.995 | 4.008 | 500,968 | -0.10(-2.50%) |
Mar 19, 2018 | 4.059 | 4.111 | 4.027 | 4.111 | 687,380 | +0.03(+0.79%) |
Mar 16, 2018 | 4.008 | 4.098 | 4.002 | 4.078 | 784,817 | +0.08(+1.92%) |
Mar 15, 2018 | 4.059 | 4.091 | 3.982 | 4.002 | 477,366 | -0.06(-1.58%) |
Mar 14, 2018 | 4.078 | 4.078 | 4.034 | 4.066 | 450,231 | +0.01(+0.16%) |
Mar 13, 2018 | 4.078 | 4.118 | 4.027 | 4.059 | 527,252 | -0.01(-0.32%) |
Mar 12, 2018 | 4.078 | 4.078 | 4.040 | 4.072 | 257,351 | +0.00(+0.00%) |
Mar 09, 2018 | 3.995 | 4.085 | 3.995 | 4.072 | 1,473,926 | +0.09(+2.25%) |
Mar 08, 2018 | 3.976 | 4.002 | 3.931 | 3.982 | 409,036 | +0.02(+0.49%) |
Mar 07, 2018 | 3.989 | 3.905 | 3.963 | 436,636 | +0.01(+0.32%) | |
Mar 06, 2018 | 3.969 | 4.014 | 3.931 | 3.950 | 317,281 | +0.00(+0.00%) |
Mar 05, 2018 | 3.899 | 3.963 | 3.867 | 3.950 | 395,107 | +0.01(+0.33%) |
Mar 02, 2018 | 3.957 | 3.957 | 3.841 | 3.937 | 816,882 | -0.01(-0.32%) |