Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 3.720 | 4.000 | 3.720 | 3.920 | 59,445 | +0.20(+5.38%) |
May 30, 2018 | 3.790 | 3.850 | 3.710 | 3.720 | 26,007 | -0.02(-0.67%) |
May 29, 2018 | 3.730 | 3.840 | 3.600 | 3.745 | 31,476 | -0.00(-0.13%) |
May 25, 2018 | 3.750 | 3.750 | 3.750 | 0 | +0.03(+0.81%) | |
May 24, 2018 | 3.720 | 3.745 | 3.710 | 3.720 | 4,440 | +0.02(+0.54%) |
May 23, 2018 | 3.700 | 3.730 | 3.700 | 3.700 | 3,481 | -0.01(-0.27%) |
May 22, 2018 | 3.700 | 3.730 | 3.700 | 3.710 | 1,635 | +0.01(+0.27%) |
May 21, 2018 | 3.750 | 3.750 | 3.700 | 3.700 | 13,582 | -0.02(-0.54%) |
May 18, 2018 | 3.658 | 3.750 | 3.658 | 3.720 | 16,758 | +0.04(+1.09%) |
May 17, 2018 | 3.650 | 3.710 | 3.650 | 3.680 | 9,423 | +0.03(+0.82%) |
May 16, 2018 | 3.650 | 3.730 | 3.650 | 3.650 | 53,869 | +0.03(+0.83%) |
May 15, 2018 | 3.485 | 3.670 | 3.480 | 3.620 | 50,594 | +0.17(+4.93%) |
May 14, 2018 | 3.430 | 3.460 | 3.430 | 3.450 | 13,725 | +0.03(+0.88%) |
May 11, 2018 | 3.510 | 3.510 | 3.420 | 3.420 | 31,027 | -0.05(-1.44%) |
May 10, 2018 | 3.490 | 3.550 | 3.470 | 3.470 | 41,828 | -0.01(-0.29%) |
May 09, 2018 | 3.527 | 3.535 | 3.470 | 3.480 | 17,573 | -0.05(-1.42%) |
May 08, 2018 | 3.480 | 3.540 | 3.480 | 3.530 | 37,559 | +0.07(+2.02%) |
May 07, 2018 | 3.530 | 3.540 | 3.450 | 3.460 | 16,689 | -0.06(-1.70%) |
May 04, 2018 | 3.500 | 3.530 | 3.480 | 3.520 | 15,828 | +0.00(+0.00%) |
May 03, 2018 | 3.430 | 3.530 | 3.420 | 3.520 | 24,479 | +0.10(+2.92%) |
May 02, 2018 | 3.500 | 3.546 | 3.420 | 3.420 | 21,667 | -0.08(-2.29%) |
May 01, 2018 | 3.430 | 3.503 | 3.430 | 3.500 | 33,003 | +0.08(+2.34%) |
Apr 30, 2018 | 3.330 | 3.440 | 3.320 | 3.420 | 39,492 | +0.08(+2.40%) |
Apr 27, 2018 | 3.370 | 3.379 | 3.270 | 3.340 | 76,447 | -0.07(-2.05%) |
Apr 26, 2018 | 3.540 | 3.560 | 3.400 | 3.410 | 42,435 | -0.11(-3.12%) |
Apr 25, 2018 | 3.410 | 3.530 | 3.380 | 3.520 | 39,365 | +0.12(+3.38%) |
Apr 24, 2018 | 3.510 | 3.589 | 3.340 | 3.405 | 50,874 | -0.10(-2.99%) |
Apr 23, 2018 | 3.600 | 3.600 | 3.460 | 3.510 | 79,429 | -0.10(-2.77%) |
Apr 20, 2018 | 3.650 | 3.650 | 3.580 | 3.610 | 36,535 | -0.03(-0.82%) |
Apr 19, 2018 | 3.610 | 3.700 | 3.489 | 3.640 | 178,837 | -0.27(-6.91%) |
Apr 18, 2018 | 3.820 | 3.920 | 3.820 | 3.910 | 116,973 | +0.09(+2.36%) |
Apr 17, 2018 | 3.800 | 3.860 | 3.800 | 3.820 | 44,921 | +0.03(+0.79%) |
Apr 16, 2018 | 3.770 | 3.830 | 3.760 | 3.790 | 28,719 | +0.04(+1.07%) |
Apr 13, 2018 | 3.800 | 3.840 | 3.720 | 3.750 | 32,089 | -0.06(-1.57%) |
Apr 12, 2018 | 3.870 | 3.990 | 3.790 | 3.810 | 95,151 | +0.00(+0.00%) |
Apr 11, 2018 | 3.880 | 3.930 | 3.810 | 3.810 | 69,226 | -0.06(-1.55%) |
Apr 10, 2018 | 3.830 | 3.940 | 3.820 | 3.870 | 41,084 | +0.03(+0.83%) |
Apr 09, 2018 | 3.720 | 3.890 | 3.720 | 3.838 | 54,224 | +0.13(+3.46%) |
Apr 06, 2018 | 3.720 | 3.750 | 3.690 | 3.710 | 29,696 | -0.03(-0.80%) |
Apr 05, 2018 | 3.750 | 3.800 | 3.710 | 3.740 | 30,692 | +0.02(+0.54%) |
Apr 04, 2018 | 3.670 | 3.740 | 3.670 | 3.720 | 73,331 | -0.02(-0.53%) |
Apr 03, 2018 | 3.830 | 3.830 | 3.730 | 3.740 | 26,753 | -0.03(-0.93%) |
Apr 02, 2018 | 3.790 | 3.795 | 3.750 | 3.775 | 24,552 | +0.00(+0.13%) |
Mar 29, 2018 | 3.770 | 3.770 | 3.770 | 0 | +0.03(+0.80%) | |
Mar 28, 2018 | 3.720 | 3.800 | 3.670 | 3.740 | 33,479 | +0.04(+1.08%) |
Mar 27, 2018 | 3.770 | 3.770 | 3.670 | 3.700 | 28,730 | +0.01(+0.27%) |
Mar 26, 2018 | 3.790 | 3.790 | 3.680 | 3.690 | 41,162 | -0.08(-2.12%) |
Mar 23, 2018 | 3.830 | 3.830 | 3.750 | 3.770 | 21,979 | -0.06(-1.57%) |
Mar 22, 2018 | 3.900 | 3.910 | 3.830 | 3.830 | 35,180 | -0.07(-1.79%) |
Mar 21, 2018 | 3.880 | 3.941 | 3.880 | 3.900 | 46,429 | +0.03(+0.71%) |
Mar 20, 2018 | 3.912 | 3.950 | 3.850 | 3.872 | 40,042 | +0.12(+3.13%) |
Mar 19, 2018 | 3.800 | 3.817 | 3.750 | 3.755 | 36,348 | -0.04(-0.92%) |
Mar 16, 2018 | 3.800 | 3.900 | 3.780 | 3.790 | 59,181 | -0.01(-0.26%) |
Mar 15, 2018 | 3.830 | 3.849 | 3.800 | 3.800 | 52,483 | +0.00(+0.00%) |
Mar 14, 2018 | 3.840 | 3.840 | 3.780 | 3.800 | 8,515 | -0.02(-0.52%) |
Mar 13, 2018 | 3.830 | 3.840 | 3.810 | 3.820 | 20,263 | -0.01(-0.26%) |
Mar 12, 2018 | 3.830 | 3.890 | 3.830 | 3.830 | 18,420 | +0.01(+0.26%) |
Mar 09, 2018 | 3.780 | 3.860 | 3.780 | 3.820 | 34,252 | +0.05(+1.33%) |
Mar 08, 2018 | 3.820 | 3.970 | 3.760 | 3.770 | 30,715 | -0.05(-1.31%) |
Mar 07, 2018 | 3.810 | 3.905 | 3.790 | 3.820 | 28,217 | -0.01(-0.26%) |
Mar 06, 2018 | 3.790 | 4.005 | 3.790 | 3.830 | 32,764 | +0.09(+2.41%) |
Mar 05, 2018 | 3.670 | 3.850 | 3.670 | 3.740 | 44,245 | +0.07(+1.91%) |
Mar 02, 2018 | 3.750 | 3.830 | 3.660 | 3.670 | 68,988 | -0.11(-2.91%) |