Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 3.750 | 3.840 | 3.717 | 3.717 | 8,417 | -0.06(-1.66%) |
May 30, 2018 | 3.820 | 3.880 | 3.750 | 3.780 | 4,963 | -0.07(-1.82%) |
May 29, 2018 | 3.820 | 3.880 | 3.820 | 3.850 | 968 | +0.03(+0.79%) |
May 25, 2018 | 3.820 | 3.820 | 3.820 | 0 | -0.04(-1.04%) | |
May 24, 2018 | 3.740 | 3.860 | 3.700 | 3.860 | 3,194 | +0.16(+4.32%) |
May 23, 2018 | 3.881 | 3.900 | 3.680 | 3.700 | 6,879 | -0.10(-2.76%) |
May 22, 2018 | 3.720 | 3.850 | 3.710 | 3.805 | 1,436 | +0.04(+0.93%) |
May 21, 2018 | 3.870 | 3.940 | 3.770 | 3.770 | 3,110 | -0.15(-3.95%) |
May 18, 2018 | 3.970 | 3.980 | 3.890 | 3.925 | 8,699 | -0.03(-0.63%) |
May 17, 2018 | 3.850 | 3.950 | 3.711 | 3.950 | 5,724 | +0.16(+4.22%) |
May 16, 2018 | 3.750 | 3.987 | 3.710 | 3.790 | 6,987 | +0.08(+2.16%) |
May 14, 2018 | 3.710 | 3.710 | 3.710 | 91 | -0.09(-2.37%) | |
May 11, 2018 | 3.790 | 3.800 | 3.756 | 3.800 | 857 | +0.10(+2.70%) |
May 10, 2018 | 3.600 | 3.810 | 3.600 | 3.700 | 5,640 | -0.09(-2.37%) |
May 09, 2018 | 3.801 | 3.801 | 3.790 | 3.790 | 1,070 | -0.09(-2.32%) |
May 08, 2018 | 3.769 | 3.889 | 3.700 | 3.880 | 46,019 | -0.21(-5.13%) |
May 07, 2018 | 3.760 | 4.090 | 3.760 | 4.090 | 5,407 | +0.20(+5.14%) |
May 04, 2018 | 3.900 | 3.900 | 3.889 | 3.890 | 669 | -0.09(-2.26%) |
May 03, 2018 | 3.820 | 4.010 | 3.790 | 3.980 | 39,900 | +0.19(+5.01%) |
May 02, 2018 | 3.840 | 3.840 | 3.770 | 3.790 | 1,577 | +0.13(+3.55%) |
May 01, 2018 | 3.850 | 3.850 | 3.660 | 3.660 | 14,470 | -0.20(-5.18%) |
Apr 30, 2018 | 3.970 | 3.970 | 3.860 | 3.860 | 2,152 | -0.13(-3.26%) |
Apr 27, 2018 | 3.890 | 3.990 | 3.860 | 3.990 | 5,206 | +0.00(+0.00%) |
Apr 26, 2018 | 3.990 | 4.000 | 3.990 | 3.990 | 593 | -0.01(-0.25%) |
Apr 25, 2018 | 4.000 | 4.000 | 3.980 | 4.000 | 1,931 | +0.00(+0.00%) |
Apr 24, 2018 | 4.000 | 4.000 | 3.990 | 4.000 | 1,075 | +0.02(+0.50%) |
Apr 23, 2018 | 3.960 | 3.980 | 3.920 | 3.980 | 688 | -0.02(-0.50%) |
Apr 20, 2018 | 3.955 | 4.000 | 3.913 | 4.000 | 8,700 | +0.01(+0.25%) |
Apr 19, 2018 | 3.970 | 3.990 | 3.930 | 3.990 | 1,379 | +0.02(+0.50%) |
Apr 18, 2018 | 3.970 | 4.040 | 3.890 | 3.970 | 6,621 | -0.01(-0.37%) |
Apr 17, 2018 | 4.010 | 4.040 | 3.985 | 3.985 | 12,590 | -0.03(-0.63%) |
Apr 16, 2018 | 3.930 | 4.010 | 3.880 | 4.010 | 1,500 | -0.02(-0.50%) |
Apr 13, 2018 | 3.880 | 4.050 | 3.880 | 4.030 | 5,438 | +0.17(+4.40%) |
Apr 11, 2018 | 3.860 | 3.860 | 3.860 | 157 | -0.09(-2.28%) | |
Apr 10, 2018 | 3.970 | 3.984 | 3.950 | 3.950 | 12,203 | -0.05(-1.25%) |
Apr 09, 2018 | 3.980 | 4.000 | 3.975 | 4.000 | 2,790 | +0.00(+0.00%) |
Apr 06, 2018 | 4.000 | 4.030 | 3.765 | 4.000 | 19,396 | +0.25(+6.67%) |
Apr 05, 2018 | 3.707 | 3.750 | 3.700 | 3.750 | 10,259 | -0.07(-1.83%) |
Apr 04, 2018 | 3.700 | 3.912 | 3.700 | 3.820 | 4,759 | +0.25(+7.00%) |
Apr 03, 2018 | 3.760 | 3.760 | 3.570 | 3.570 | 4,644 | -0.21(-5.45%) |
Apr 02, 2018 | 3.966 | 4.170 | 3.776 | 3.776 | 47,917 | -0.22(-5.61%) |
Mar 29, 2018 | 4.000 | 4.000 | 4.000 | 0 | +0.33(+8.99%) | |
Mar 28, 2018 | 3.900 | 4.430 | 3.670 | 3.670 | 5,651 | -0.18(-4.68%) |
Mar 27, 2018 | 3.840 | 3.858 | 3.840 | 3.850 | 634 | +0.04(+1.05%) |
Mar 26, 2018 | 3.950 | 4.298 | 3.800 | 3.810 | 47,080 | -0.04(-1.08%) |
Mar 23, 2018 | 3.870 | 4.020 | 3.758 | 3.852 | 16,545 | +0.03(+0.68%) |
Mar 22, 2018 | 3.825 | 3.825 | 3.728 | 3.825 | 7,904 | -0.02(-0.64%) |
Mar 21, 2018 | 4.030 | 4.030 | 3.800 | 3.850 | 8,471 | -0.18(-4.47%) |
Mar 20, 2018 | 4.220 | 4.392 | 4.030 | 4.030 | 11,925 | +0.16(+4.11%) |
Mar 19, 2018 | 4.190 | 4.190 | 3.810 | 3.871 | 14,696 | -0.12(-2.98%) |
Mar 16, 2018 | 3.680 | 3.990 | 3.680 | 3.990 | 14,426 | +0.14(+3.64%) |
Mar 15, 2018 | 3.837 | 3.850 | 3.837 | 3.850 | 2,461 | +0.03(+0.79%) |
Mar 14, 2018 | 3.830 | 3.880 | 3.820 | 3.820 | 1,987 | +0.01(+0.21%) |
Mar 13, 2018 | 3.890 | 3.890 | 3.812 | 3.812 | 275 | -0.07(-1.76%) |
Mar 12, 2018 | 3.880 | 3.886 | 3.670 | 3.880 | 12,188 | +0.03(+0.77%) |
Mar 09, 2018 | 3.840 | 3.880 | 3.820 | 3.850 | 4,315 | +0.05(+1.32%) |
Mar 08, 2018 | 3.811 | 3.811 | 3.750 | 3.800 | 2,041 | -0.01(-0.26%) |
Mar 07, 2018 | 3.800 | 3.880 | 3.680 | 3.810 | 5,437 | +0.01(+0.26%) |
Mar 06, 2018 | 3.765 | 3.900 | 3.765 | 3.800 | 10,821 | +0.05(+1.33%) |
Mar 05, 2018 | 3.840 | 3.900 | 3.750 | 3.750 | 10,408 | -0.07(-1.83%) |
Mar 02, 2018 | 4.300 | 4.300 | 3.800 | 3.820 | 26,087 | -0.49(-11.37%) |