Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 3.330 | 3.490 | 3.330 | 3.390 | 56,812 | +0.08(+2.42%) |
May 30, 2018 | 3.400 | 3.490 | 3.310 | 3.310 | 52,999 | -0.04(-1.19%) |
May 29, 2018 | 3.300 | 3.482 | 3.262 | 3.350 | 84,073 | +0.04(+1.21%) |
May 25, 2018 | 3.310 | 3.310 | 3.310 | 0 | +0.08(+2.48%) | |
May 24, 2018 | 3.340 | 3.367 | 3.220 | 3.230 | 25,305 | -0.12(-3.58%) |
May 23, 2018 | 3.350 | 3.380 | 3.288 | 3.350 | 20,507 | -0.01(-0.30%) |
May 22, 2018 | 3.490 | 3.490 | 3.290 | 3.360 | 70,203 | -0.13(-3.72%) |
May 21, 2018 | 3.500 | 3.540 | 3.470 | 3.490 | 23,743 | -0.01(-0.29%) |
May 18, 2018 | 3.500 | 3.550 | 3.460 | 3.500 | 26,635 | +0.01(+0.29%) |
May 17, 2018 | 3.400 | 3.540 | 3.400 | 3.490 | 36,560 | +0.11(+3.25%) |
May 16, 2018 | 3.490 | 3.500 | 3.360 | 3.380 | 113,171 | -0.11(-3.15%) |
May 15, 2018 | 3.400 | 3.650 | 3.380 | 3.490 | 74,320 | +0.08(+2.35%) |
May 14, 2018 | 3.390 | 3.470 | 3.379 | 3.410 | 76,523 | +0.01(+0.29%) |
May 11, 2018 | 3.360 | 3.400 | 3.250 | 3.400 | 56,883 | -0.05(-1.45%) |
May 10, 2018 | 3.447 | 3.490 | 3.390 | 3.450 | 44,773 | +0.01(+0.29%) |
May 09, 2018 | 3.510 | 3.550 | 3.370 | 3.440 | 84,126 | -0.08(-2.27%) |
May 08, 2018 | 3.320 | 3.579 | 3.320 | 3.520 | 109,146 | +0.19(+5.71%) |
May 07, 2018 | 3.300 | 3.390 | 3.300 | 3.330 | 11,405 | -0.04(-1.19%) |
May 04, 2018 | 3.350 | 3.373 | 3.290 | 3.370 | 9,174 | +0.01(+0.30%) |
May 03, 2018 | 3.300 | 3.390 | 3.280 | 3.360 | 43,084 | +0.04(+1.20%) |
May 02, 2018 | 3.290 | 3.350 | 3.050 | 3.320 | 50,139 | +0.00(+0.00%) |
May 01, 2018 | 3.250 | 3.320 | 3.170 | 3.320 | 41,480 | +0.09(+2.79%) |
Apr 30, 2018 | 3.220 | 3.290 | 3.175 | 3.230 | 28,389 | +0.00(+0.00%) |
Apr 27, 2018 | 3.200 | 3.240 | 3.130 | 3.230 | 19,119 | +0.02(+0.62%) |
Apr 26, 2018 | 3.230 | 3.270 | 3.172 | 3.210 | 36,935 | -0.03(-0.93%) |
Apr 25, 2018 | 3.310 | 3.350 | 3.150 | 3.240 | 58,240 | -0.06(-1.82%) |
Apr 24, 2018 | 3.280 | 3.340 | 3.200 | 3.300 | 44,388 | +0.02(+0.61%) |
Apr 23, 2018 | 3.380 | 3.400 | 3.200 | 3.280 | 23,748 | -0.11(-3.24%) |
Apr 20, 2018 | 3.280 | 3.410 | 3.237 | 3.390 | 56,763 | +0.10(+3.20%) |
Apr 19, 2018 | 3.230 | 3.310 | 3.190 | 3.285 | 50,521 | +0.06(+1.70%) |
Apr 18, 2018 | 3.190 | 3.284 | 3.190 | 3.230 | 56,523 | +0.06(+1.89%) |
Apr 17, 2018 | 3.150 | 3.270 | 3.100 | 3.170 | 90,732 | +0.00(+0.00%) |
Apr 16, 2018 | 3.260 | 3.270 | 3.110 | 3.170 | 63,636 | -0.10(-3.06%) |
Apr 13, 2018 | 3.110 | 3.440 | 3.110 | 3.270 | 37,238 | +0.16(+5.14%) |
Apr 12, 2018 | 3.210 | 3.210 | 3.087 | 3.110 | 51,552 | -0.06(-1.89%) |
Apr 11, 2018 | 3.090 | 3.239 | 3.090 | 3.170 | 5,354 | +0.07(+2.26%) |
Apr 10, 2018 | 3.140 | 3.140 | 3.085 | 3.100 | 21,831 | -0.04(-1.27%) |
Apr 09, 2018 | 3.075 | 3.150 | 3.075 | 3.140 | 10,559 | +0.07(+2.28%) |
Apr 06, 2018 | 3.130 | 3.190 | 3.050 | 3.070 | 48,712 | -0.09(-2.85%) |
Apr 05, 2018 | 3.090 | 3.200 | 3.090 | 3.160 | 24,980 | +0.04(+1.28%) |
Apr 04, 2018 | 3.069 | 3.120 | 3.050 | 3.120 | 9,801 | +0.04(+1.30%) |
Apr 03, 2018 | 3.070 | 3.160 | 3.025 | 3.080 | 47,176 | -0.02(-0.65%) |
Apr 02, 2018 | 3.200 | 3.340 | 3.020 | 3.100 | 53,886 | -0.11(-3.43%) |
Mar 29, 2018 | 3.210 | 3.210 | 3.210 | 0 | +0.10(+3.22%) | |
Mar 28, 2018 | 3.100 | 3.120 | 2.900 | 3.110 | 100,676 | +0.05(+1.63%) |
Mar 27, 2018 | 3.180 | 3.240 | 2.990 | 3.060 | 191,547 | -0.09(-2.86%) |
Mar 26, 2018 | 3.160 | 3.180 | 3.070 | 3.150 | 67,290 | -0.04(-1.25%) |
Mar 23, 2018 | 3.340 | 3.340 | 3.150 | 3.190 | 20,901 | -0.13(-3.92%) |
Mar 22, 2018 | 3.340 | 3.415 | 3.310 | 3.320 | 39,810 | -0.04(-1.19%) |
Mar 21, 2018 | 3.300 | 3.399 | 3.270 | 3.360 | 134,302 | +0.04(+1.20%) |
Mar 20, 2018 | 3.260 | 3.330 | 3.260 | 3.320 | 48,601 | +0.06(+1.84%) |
Mar 19, 2018 | 3.310 | 3.367 | 3.240 | 3.260 | 55,883 | -0.04(-1.21%) |
Mar 16, 2018 | 3.270 | 3.340 | 3.250 | 3.300 | 82,272 | +0.07(+2.17%) |
Mar 15, 2018 | 3.210 | 3.230 | 3.180 | 3.230 | 26,239 | +0.04(+1.25%) |
Mar 14, 2018 | 3.240 | 3.240 | 3.160 | 3.190 | 67,604 | +0.00(+0.00%) |
Mar 13, 2018 | 3.180 | 3.250 | 3.180 | 3.190 | 30,639 | +0.00(+0.00%) |
Mar 12, 2018 | 3.120 | 3.236 | 3.110 | 3.190 | 47,857 | +0.01(+0.31%) |
Mar 09, 2018 | 3.200 | 3.200 | 3.120 | 3.180 | 5,725 | +0.01(+0.32%) |
Mar 08, 2018 | 3.145 | 3.200 | 3.120 | 3.170 | 36,256 | +0.04(+1.28%) |
Mar 07, 2018 | 3.088 | 3.180 | 3.088 | 3.130 | 19,193 | +0.01(+0.32%) |
Mar 06, 2018 | 3.120 | 3.180 | 3.070 | 3.120 | 69,205 | +0.01(+0.32%) |
Mar 05, 2018 | 3.050 | 3.140 | 3.010 | 3.110 | 28,052 | +0.00(+0.00%) |
Mar 02, 2018 | 3.110 | 3.160 | 3.065 | 3.110 | 70,604 | -0.01(-0.32%) |