Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 3.733 | 3.750 | 3.650 | 3.707 | 15,818 | -0.02(-0.62%) |
May 30, 2018 | 3.750 | 3.750 | 3.640 | 3.730 | 27,682 | -0.02(-0.53%) |
May 29, 2018 | 3.790 | 3.880 | 3.700 | 3.750 | 12,792 | -0.04(-1.06%) |
May 25, 2018 | 3.790 | 3.790 | 3.790 | 0 | +0.05(+1.34%) | |
May 24, 2018 | 3.750 | 3.800 | 3.705 | 3.740 | 25,984 | -0.06(-1.58%) |
May 23, 2018 | 3.760 | 3.850 | 3.750 | 3.800 | 19,779 | +0.02(+0.53%) |
May 22, 2018 | 3.825 | 3.825 | 3.722 | 3.780 | 14,947 | -0.01(-0.26%) |
May 21, 2018 | 3.860 | 3.860 | 3.790 | 3.790 | 2,425 | -0.01(-0.26%) |
May 18, 2018 | 3.790 | 3.840 | 3.770 | 3.800 | 20,138 | +0.00(+0.00%) |
May 17, 2018 | 3.820 | 4.070 | 3.780 | 3.800 | 19,981 | -0.01(-0.26%) |
May 16, 2018 | 3.850 | 3.920 | 3.790 | 3.810 | 7,335 | -0.08(-2.03%) |
May 15, 2018 | 3.900 | 3.900 | 3.830 | 3.889 | 4,010 | +0.06(+1.54%) |
May 14, 2018 | 3.890 | 3.890 | 3.720 | 3.830 | 5,954 | -0.04(-1.03%) |
May 11, 2018 | 3.850 | 3.920 | 3.850 | 3.870 | 12,094 | +0.02(+0.52%) |
May 10, 2018 | 3.840 | 3.940 | 3.820 | 3.850 | 79,447 | -0.06(-1.53%) |
May 09, 2018 | 3.890 | 3.940 | 3.840 | 3.910 | 5,394 | -0.01(-0.26%) |
May 08, 2018 | 3.840 | 3.920 | 3.820 | 3.920 | 2,929 | +0.09(+2.35%) |
May 07, 2018 | 3.821 | 3.930 | 3.810 | 3.830 | 6,116 | +0.04(+1.06%) |
May 04, 2018 | 3.870 | 3.880 | 3.780 | 3.790 | 2,174 | +0.05(+1.34%) |
May 03, 2018 | 3.750 | 3.850 | 3.700 | 3.740 | 9,057 | -0.03(-0.80%) |
May 02, 2018 | 3.830 | 3.940 | 3.700 | 3.770 | 50,489 | -0.13(-3.33%) |
May 01, 2018 | 3.950 | 3.961 | 3.790 | 3.900 | 10,598 | -0.08(-2.01%) |
Apr 30, 2018 | 4.020 | 4.020 | 3.740 | 3.980 | 33,415 | -0.07(-1.73%) |
Apr 27, 2018 | 4.020 | 4.050 | 3.871 | 4.050 | 34,700 | +0.00(+0.00%) |
Apr 26, 2018 | 4.050 | 4.150 | 3.990 | 4.050 | 11,841 | -0.05(-1.22%) |
Apr 25, 2018 | 4.000 | 4.163 | 3.989 | 4.100 | 42,601 | -0.08(-1.91%) |
Apr 24, 2018 | 4.320 | 4.330 | 4.180 | 4.180 | 23,728 | -0.15(-3.46%) |
Apr 23, 2018 | 4.350 | 4.540 | 4.330 | 4.330 | 34,218 | -0.02(-0.46%) |
Apr 20, 2018 | 4.600 | 4.760 | 4.350 | 4.350 | 10,278 | -0.24(-5.23%) |
Apr 19, 2018 | 4.670 | 4.750 | 4.440 | 4.590 | 18,769 | -0.08(-1.71%) |
Apr 18, 2018 | 4.690 | 4.750 | 4.650 | 4.670 | 9,415 | -0.08(-1.68%) |
Apr 17, 2018 | 4.420 | 4.774 | 4.330 | 4.750 | 26,006 | +0.34(+7.71%) |
Apr 16, 2018 | 4.530 | 4.530 | 4.410 | 4.410 | 6,676 | -0.14(-3.08%) |
Apr 13, 2018 | 4.530 | 4.595 | 4.480 | 4.550 | 6,412 | -0.01(-0.22%) |
Apr 12, 2018 | 4.530 | 4.740 | 4.500 | 4.560 | 17,095 | +0.00(+0.00%) |
Apr 11, 2018 | 4.510 | 4.740 | 4.310 | 4.560 | 17,644 | -0.05(-1.08%) |
Apr 10, 2018 | 4.391 | 4.740 | 4.380 | 4.610 | 25,383 | +0.29(+6.71%) |
Apr 09, 2018 | 4.450 | 4.450 | 4.270 | 4.320 | 4,254 | -0.08(-1.93%) |
Apr 06, 2018 | 4.450 | 4.480 | 4.380 | 4.405 | 2,567 | -0.17(-3.61%) |
Apr 05, 2018 | 4.310 | 4.590 | 4.310 | 4.570 | 5,570 | +0.12(+2.70%) |
Apr 04, 2018 | 4.371 | 4.490 | 4.360 | 4.450 | 2,617 | +0.03(+0.68%) |
Apr 03, 2018 | 4.340 | 4.520 | 4.340 | 4.420 | 6,484 | +0.04(+0.91%) |
Apr 02, 2018 | 4.440 | 4.550 | 4.310 | 4.380 | 6,227 | -0.16(-3.52%) |
Mar 29, 2018 | 4.540 | 4.540 | 4.540 | 0 | -0.06(-1.30%) | |
Mar 28, 2018 | 4.449 | 4.600 | 4.400 | 4.600 | 9,611 | +0.17(+3.84%) |
Mar 27, 2018 | 4.450 | 4.450 | 4.400 | 4.430 | 2,908 | -0.03(-0.67%) |
Mar 26, 2018 | 4.510 | 4.550 | 4.370 | 4.460 | 7,075 | -0.01(-0.22%) |
Mar 23, 2018 | 4.580 | 4.580 | 4.420 | 4.470 | 2,593 | +0.05(+1.13%) |
Mar 22, 2018 | 4.600 | 4.620 | 4.400 | 4.420 | 8,420 | -0.18(-3.91%) |
Mar 21, 2018 | 4.650 | 4.650 | 4.530 | 4.600 | 4,744 | -0.06(-1.29%) |
Mar 20, 2018 | 4.610 | 4.660 | 4.450 | 4.660 | 18,235 | +0.12(+2.64%) |
Mar 19, 2018 | 4.460 | 4.540 | 4.460 | 4.540 | 3,960 | +0.10(+2.25%) |
Mar 16, 2018 | 4.420 | 4.606 | 4.420 | 4.440 | 16,230 | -0.10(-2.20%) |
Mar 15, 2018 | 4.610 | 4.530 | 4.540 | 8,132 | +0.01(+0.22%) | |
Mar 14, 2018 | 4.580 | 4.871 | 4.530 | 4.530 | 43,012 | -0.13(-2.79%) |
Mar 13, 2018 | 4.642 | 4.710 | 4.450 | 4.660 | 22,517 | +0.10(+2.19%) |
Mar 12, 2018 | 4.540 | 4.675 | 4.540 | 4.560 | 24,330 | +0.05(+1.11%) |
Mar 09, 2018 | 4.440 | 4.510 | 4.440 | 4.510 | 1,959 | +0.01(+0.22%) |
Mar 08, 2018 | 4.450 | 4.610 | 4.450 | 4.500 | 31,199 | +0.15(+3.45%) |
Mar 07, 2018 | 4.400 | 4.595 | 4.350 | 4.350 | 26,041 | -0.10(-2.25%) |
Mar 06, 2018 | 4.440 | 4.621 | 4.309 | 4.450 | 18,160 | -0.06(-1.33%) |
Mar 05, 2018 | 4.600 | 4.600 | 4.490 | 4.510 | 14,030 | -0.04(-0.88%) |
Mar 02, 2018 | 4.710 | 4.730 | 4.540 | 4.550 | 4,949 | -0.13(-2.78%) |