Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 3.377 | 3.377 | 3.371 | 3.377 | 223,666 | +0.01(+0.18%) |
May 30, 2018 | 3.353 | 3.377 | 3.353 | 3.371 | 184,925 | +0.02(+0.53%) |
May 29, 2018 | 3.348 | 3.365 | 3.348 | 3.353 | 225,647 | +0.01(+0.18%) |
May 25, 2018 | 3.348 | 3.348 | 3.348 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 3.353 | 3.365 | 3.348 | 3.348 | 130,587 | -0.01(-0.36%) |
May 23, 2018 | 3.359 | 3.371 | 3.353 | 3.359 | 131,587 | +0.00(+0.00%) |
May 22, 2018 | 3.353 | 3.365 | 3.348 | 3.359 | 183,610 | +0.01(+0.18%) |
May 21, 2018 | 3.336 | 3.353 | 3.336 | 3.353 | 343,468 | +0.01(+0.36%) |
May 18, 2018 | 3.359 | 3.359 | 3.342 | 3.342 | 174,969 | -0.01(-0.36%) |
May 17, 2018 | 3.359 | 3.365 | 3.353 | 3.353 | 269,337 | -0.01(-0.18%) |
May 16, 2018 | 3.365 | 3.365 | 3.353 | 3.359 | 123,359 | +0.00(+0.00%) |
May 15, 2018 | 3.359 | 3.365 | 3.353 | 3.359 | 161,870 | +0.00(+0.04%) |
May 14, 2018 | 3.364 | 3.370 | 3.358 | 3.358 | 136,223 | -0.01(-0.18%) |
May 11, 2018 | 3.370 | 3.382 | 3.364 | 3.364 | 175,867 | -0.01(-0.35%) |
May 10, 2018 | 3.376 | 3.382 | 3.370 | 3.376 | 137,319 | +0.01(+0.18%) |
May 09, 2018 | 3.382 | 3.382 | 3.364 | 3.370 | 187,815 | -0.02(-0.52%) |
May 08, 2018 | 3.370 | 3.388 | 3.364 | 3.388 | 430,975 | +0.03(+0.88%) |
May 07, 2018 | 3.364 | 3.379 | 3.358 | 3.358 | 273,394 | -0.01(-0.18%) |
May 04, 2018 | 3.358 | 3.373 | 3.358 | 3.364 | 250,561 | +0.01(+0.18%) |
May 03, 2018 | 3.382 | 3.384 | 3.358 | 3.358 | 423,269 | -0.02(-0.53%) |
May 02, 2018 | 3.388 | 3.394 | 3.376 | 3.376 | 186,015 | -0.02(-0.70%) |
May 01, 2018 | 3.382 | 3.400 | 3.382 | 3.400 | 478,028 | +0.01(+0.35%) |
Apr 30, 2018 | 3.382 | 3.388 | 3.376 | 3.388 | 374,708 | +0.02(+0.53%) |
Apr 27, 2018 | 3.376 | 3.382 | 3.370 | 3.370 | 280,550 | -0.01(-0.18%) |
Apr 26, 2018 | 3.382 | 3.405 | 3.370 | 3.376 | 318,835 | +0.01(+0.35%) |
Apr 25, 2018 | 3.382 | 3.388 | 3.364 | 3.364 | 280,845 | -0.02(-0.70%) |
Apr 24, 2018 | 3.388 | 3.394 | 3.382 | 3.388 | 239,970 | +0.01(+0.18%) |
Apr 23, 2018 | 3.394 | 3.400 | 3.382 | 3.382 | 172,215 | -0.01(-0.17%) |
Apr 20, 2018 | 3.405 | 3.414 | 3.388 | 3.388 | 161,218 | -0.01(-0.35%) |
Apr 19, 2018 | 3.417 | 3.423 | 3.400 | 3.400 | 160,286 | -0.02(-0.52%) |
Apr 18, 2018 | 3.417 | 3.423 | 3.405 | 3.417 | 172,208 | +0.01(+0.17%) |
Apr 17, 2018 | 3.405 | 3.429 | 3.400 | 3.411 | 216,521 | +0.01(+0.22%) |
Apr 16, 2018 | 3.398 | 3.422 | 3.398 | 3.404 | 244,274 | +0.01(+0.35%) |
Apr 13, 2018 | 3.398 | 3.404 | 3.392 | 3.392 | 151,221 | -0.01(-0.35%) |
Apr 12, 2018 | 3.404 | 3.416 | 3.404 | 3.404 | 208,400 | -0.01(-0.34%) |
Apr 11, 2018 | 3.404 | 3.422 | 3.404 | 3.416 | 136,458 | +0.01(+0.35%) |
Apr 10, 2018 | 3.410 | 3.427 | 3.404 | 3.404 | 262,503 | -0.01(-0.17%) |
Apr 09, 2018 | 3.380 | 3.410 | 3.380 | 3.410 | 234,754 | +0.04(+1.05%) |
Apr 06, 2018 | 3.386 | 3.392 | 3.375 | 3.375 | 137,215 | -0.01(-0.35%) |
Apr 05, 2018 | 3.386 | 3.386 | 3.375 | 3.386 | 183,532 | +0.00(+0.00%) |
Apr 04, 2018 | 3.375 | 3.386 | 3.369 | 3.386 | 223,309 | +0.01(+0.17%) |
Apr 03, 2018 | 3.398 | 3.404 | 3.369 | 3.380 | 215,621 | -0.01(-0.17%) |
Apr 02, 2018 | 3.380 | 3.404 | 3.380 | 3.386 | 277,278 | -0.01(-0.17%) |
Mar 29, 2018 | 3.392 | 3.392 | 3.392 | 0 | +0.02(+0.70%) | |
Mar 28, 2018 | 3.369 | 3.375 | 3.357 | 3.369 | 166,344 | +0.01(+0.35%) |
Mar 27, 2018 | 3.357 | 3.375 | 3.357 | 3.357 | 241,751 | +0.00(+0.00%) |
Mar 26, 2018 | 3.345 | 3.363 | 3.345 | 3.357 | 240,658 | +0.01(+0.35%) |
Mar 23, 2018 | 3.357 | 3.363 | 3.345 | 3.345 | 131,338 | +0.00(+0.00%) |
Mar 22, 2018 | 3.351 | 3.363 | 3.345 | 3.345 | 160,285 | -0.02(-0.52%) |
Mar 21, 2018 | 3.363 | 3.380 | 3.357 | 3.363 | 135,965 | +0.01(+0.18%) |
Mar 20, 2018 | 3.369 | 3.375 | 3.357 | 3.357 | 177,060 | -0.02(-0.52%) |
Mar 19, 2018 | 3.380 | 3.392 | 3.363 | 3.375 | 216,091 | -0.01(-0.35%) |
Mar 16, 2018 | 3.392 | 3.398 | 3.380 | 3.386 | 153,594 | -0.01(-0.17%) |
Mar 15, 2018 | 3.392 | 3.399 | 3.392 | 3.392 | 193,692 | -0.01(-0.17%) |
Mar 14, 2018 | 3.392 | 3.401 | 3.386 | 3.398 | 118,378 | +0.02(+0.52%) |
Mar 13, 2018 | 3.398 | 3.404 | 3.380 | 3.380 | 173,051 | -0.01(-0.30%) |
Mar 12, 2018 | 3.390 | 3.390 | 3.385 | 3.390 | 169,396 | +0.00(+0.00%) |
Mar 09, 2018 | 3.390 | 3.399 | 3.385 | 3.390 | 141,681 | +0.01(+0.17%) |
Mar 08, 2018 | 3.390 | 3.390 | 3.373 | 3.385 | 198,939 | -0.01(-0.34%) |
Mar 07, 2018 | 3.396 | 3.396 | 227,024 | +0.01(+0.34%) | ||
Mar 06, 2018 | 3.379 | 3.385 | 3.373 | 3.385 | 222,453 | +0.01(+0.35%) |
Mar 05, 2018 | 3.367 | 3.379 | 3.355 | 3.373 | 155,407 | +0.02(+0.52%) |
Mar 02, 2018 | 3.385 | 3.385 | 3.355 | 3.355 | 200,027 | -0.03(-0.86%) |