Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 3.220 | 3.265 | 3.215 | 3.265 | 6,660 | -0.05(-1.66%) |
May 30, 2018 | 3.330 | 3.330 | 3.310 | 3.320 | 20,070 | +0.00(+0.00%) |
May 29, 2018 | 3.440 | 3.440 | 3.288 | 3.320 | 4,230 | -0.22(-6.21%) |
May 25, 2018 | 3.540 | 3.540 | 3.540 | 0 | -0.06(-1.67%) | |
May 24, 2018 | 3.525 | 3.690 | 3.525 | 3.600 | 13,521 | +0.05(+1.48%) |
May 23, 2018 | 3.640 | 3.640 | 3.547 | 3.547 | 9,091 | -0.09(-2.54%) |
May 22, 2018 | 3.562 | 3.675 | 3.562 | 3.640 | 3,034 | +0.05(+1.39%) |
May 21, 2018 | 3.540 | 3.638 | 3.460 | 3.590 | 9,378 | +0.00(+0.00%) |
May 18, 2018 | 3.460 | 3.590 | 3.460 | 3.590 | 2,330 | +0.03(+0.84%) |
May 17, 2018 | 3.530 | 3.650 | 3.530 | 3.560 | 12,270 | -0.08(-2.20%) |
May 16, 2018 | 3.600 | 3.780 | 3.540 | 3.640 | 9,758 | +0.18(+5.20%) |
May 15, 2018 | 3.715 | 3.780 | 3.460 | 3.460 | 7,666 | -0.08(-2.26%) |
May 14, 2018 | 3.630 | 3.780 | 3.540 | 3.540 | 5,914 | -0.04(-1.12%) |
May 11, 2018 | 3.578 | 3.583 | 3.555 | 3.580 | 7,984 | -0.07(-1.92%) |
May 10, 2018 | 3.647 | 3.660 | 3.610 | 3.650 | 3,568 | +0.15(+4.14%) |
May 09, 2018 | 3.518 | 3.520 | 3.505 | 3.505 | 4,657 | +0.02(+0.65%) |
May 08, 2018 | 3.485 | 3.490 | 3.460 | 3.482 | 7,487 | -0.01(-0.21%) |
May 07, 2018 | 3.525 | 3.530 | 3.470 | 3.490 | 11,234 | -0.08(-2.24%) |
May 04, 2018 | 3.591 | 3.610 | 3.570 | 3.570 | 12,584 | -0.14(-3.77%) |
May 03, 2018 | 3.652 | 3.720 | 3.630 | 3.710 | 4,260 | -0.04(-1.07%) |
May 02, 2018 | 3.717 | 3.750 | 3.717 | 3.750 | 4,809 | +0.04(+1.08%) |
May 01, 2018 | 3.725 | 3.750 | 3.650 | 3.710 | 7,524 | -0.06(-1.59%) |
Apr 30, 2018 | 3.680 | 3.770 | 3.650 | 3.770 | 8,182 | +0.12(+3.29%) |
Apr 27, 2018 | 3.650 | 3.740 | 3.620 | 3.650 | 12,863 | -0.04(-1.08%) |
Apr 26, 2018 | 3.618 | 3.700 | 3.590 | 3.690 | 7,792 | +0.02(+0.48%) |
Apr 25, 2018 | 3.635 | 3.700 | 3.580 | 3.672 | 8,345 | -0.07(-1.80%) |
Apr 24, 2018 | 3.672 | 3.740 | 3.580 | 3.740 | 6,841 | +0.10(+2.75%) |
Apr 23, 2018 | 3.690 | 3.750 | 3.640 | 3.640 | 10,652 | -0.05(-1.36%) |
Apr 20, 2018 | 3.830 | 3.870 | 3.690 | 3.690 | 7,411 | -0.18(-4.65%) |
Apr 19, 2018 | 3.810 | 3.870 | 3.750 | 3.870 | 8,782 | +0.02(+0.65%) |
Apr 18, 2018 | 3.870 | 3.920 | 3.810 | 3.845 | 2,768 | +0.07(+1.72%) |
Apr 17, 2018 | 3.850 | 3.870 | 3.780 | 3.780 | 3,637 | -0.04(-1.05%) |
Apr 16, 2018 | 3.730 | 3.860 | 3.730 | 3.820 | 8,531 | +0.08(+2.14%) |
Apr 13, 2018 | 3.780 | 3.870 | 3.740 | 3.740 | 6,385 | -0.08(-2.09%) |
Apr 12, 2018 | 3.800 | 3.822 | 3.720 | 3.820 | 7,319 | +0.10(+2.69%) |
Apr 11, 2018 | 3.660 | 3.720 | 3.630 | 3.720 | 8,665 | +0.06(+1.64%) |
Apr 10, 2018 | 3.680 | 3.710 | 3.650 | 3.660 | 3,669 | +0.01(+0.27%) |
Apr 09, 2018 | 3.618 | 3.650 | 3.610 | 3.650 | 8,960 | -0.02(-0.49%) |
Apr 06, 2018 | 3.526 | 3.680 | 3.526 | 3.668 | 7,044 | +0.04(+1.05%) |
Apr 05, 2018 | 3.550 | 3.630 | 3.550 | 3.630 | 9,221 | +0.07(+1.97%) |
Apr 04, 2018 | 3.618 | 3.650 | 3.560 | 3.560 | 7,027 | +0.03(+0.85%) |
Apr 03, 2018 | 3.540 | 3.570 | 3.530 | 3.530 | 4,561 | +0.03(+1.00%) |
Apr 02, 2018 | 3.493 | 3.530 | 3.480 | 3.495 | 7,054 | -0.03(-0.85%) |
Mar 29, 2018 | 3.525 | 3.525 | 3.525 | 0 | +0.10(+3.07%) | |
Mar 28, 2018 | 3.480 | 3.510 | 3.420 | 3.420 | 8,203 | -0.10(-2.91%) |
Mar 27, 2018 | 3.570 | 3.620 | 3.490 | 3.522 | 2,050 | +0.01(+0.24%) |
Mar 26, 2018 | 3.550 | 3.550 | 3.450 | 3.514 | 2,542 | -0.01(-0.17%) |
Mar 23, 2018 | 3.522 | 3.540 | 3.487 | 3.520 | 3,669 | -0.01(-0.28%) |
Mar 22, 2018 | 3.470 | 3.530 | 3.470 | 3.530 | 5,214 | -0.02(-0.56%) |
Mar 21, 2018 | 3.500 | 3.600 | 3.480 | 3.550 | 11,411 | +0.06(+1.72%) |
Mar 20, 2018 | 3.490 | 3.490 | 3.490 | 3.490 | 9,199 | +0.00(+0.00%) |
Mar 19, 2018 | 3.425 | 3.490 | 3.400 | 3.490 | 10,201 | +0.01(+0.29%) |
Mar 16, 2018 | 3.480 | 3.500 | 3.480 | 3.480 | 7,201 | +0.02(+0.58%) |
Mar 15, 2018 | 3.410 | 3.500 | 3.410 | 3.460 | 5,368 | -0.02(-0.43%) |
Mar 14, 2018 | 3.478 | 3.500 | 3.425 | 3.475 | 5,759 | -0.00(-0.14%) |
Mar 13, 2018 | 3.475 | 3.500 | 3.475 | 3.480 | 8,064 | +0.00(+0.00%) |
Mar 12, 2018 | 3.480 | 3.500 | 3.440 | 3.480 | 4,567 | +0.00(+0.00%) |
Mar 09, 2018 | 3.460 | 3.500 | 3.400 | 3.480 | 7,541 | -0.01(-0.29%) |
Mar 08, 2018 | 3.460 | 3.490 | 3.460 | 3.490 | 2,768 | +0.06(+1.75%) |
Mar 07, 2018 | 3.440 | 3.470 | 3.380 | 3.430 | 5,718 | +0.00(+0.00%) |
Mar 06, 2018 | 3.380 | 3.470 | 3.350 | 3.430 | 7,733 | +0.02(+0.59%) |
Mar 05, 2018 | 3.270 | 3.440 | 3.270 | 3.410 | 15,239 | +0.07(+2.10%) |
Mar 02, 2018 | 3.290 | 3.430 | 3.260 | 3.340 | 16,182 | -0.08(-2.34%) |