Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 3.551 | 3.551 | 3.522 | 3.540 | 2,224,766 | -0.01(-0.15%) |
May 30, 2018 | 3.546 | 3.561 | 3.509 | 3.546 | 3,066,158 | -0.02(-0.44%) |
May 29, 2018 | 3.546 | 3.567 | 3.515 | 3.561 | 3,224,249 | +0.02(+0.44%) |
May 25, 2018 | 3.546 | 3.546 | 3.546 | 0 | -0.02(-0.44%) | |
May 24, 2018 | 3.546 | 3.561 | 3.541 | 3.561 | 3,286,153 | +0.00(+0.00%) |
May 23, 2018 | 3.535 | 3.561 | 3.515 | 3.561 | 2,924,012 | +0.03(+0.88%) |
May 22, 2018 | 3.499 | 3.541 | 3.489 | 3.530 | 3,219,934 | +0.05(+1.34%) |
May 21, 2018 | 3.478 | 3.489 | 3.463 | 3.484 | 2,055,578 | +0.01(+0.30%) |
May 18, 2018 | 3.452 | 3.476 | 3.432 | 3.473 | 3,418,616 | +0.04(+1.06%) |
May 17, 2018 | 3.442 | 3.463 | 3.432 | 3.437 | 3,099,416 | +0.00(+0.00%) |
May 16, 2018 | 3.442 | 3.463 | 3.432 | 3.437 | 1,883,871 | +0.00(+0.00%) |
May 15, 2018 | 3.426 | 3.478 | 3.421 | 3.437 | 2,606,713 | -0.01(-0.30%) |
May 14, 2018 | 3.442 | 3.494 | 3.437 | 3.447 | 4,161,559 | +0.01(+0.30%) |
May 11, 2018 | 3.416 | 3.463 | 3.400 | 3.437 | 5,413,242 | +0.04(+1.07%) |
May 10, 2018 | 3.343 | 3.426 | 3.323 | 3.400 | 5,847,829 | +0.09(+2.83%) |
May 09, 2018 | 3.349 | 3.354 | 3.307 | 3.307 | 2,524,374 | -0.04(-1.24%) |
May 08, 2018 | 3.312 | 3.354 | 3.312 | 3.349 | 2,600,101 | +0.04(+1.10%) |
May 07, 2018 | 3.281 | 3.315 | 3.271 | 3.312 | 2,126,787 | +0.03(+0.79%) |
May 04, 2018 | 3.276 | 3.307 | 3.271 | 3.286 | 2,278,293 | +0.02(+0.48%) |
May 03, 2018 | 3.297 | 3.302 | 3.265 | 3.271 | 3,446,132 | -0.03(-0.94%) |
May 02, 2018 | 3.297 | 3.312 | 3.286 | 3.302 | 1,593,997 | +0.01(+0.16%) |
May 01, 2018 | 3.297 | 3.297 | 3.276 | 3.297 | 1,608,384 | +0.01(+0.16%) |
Apr 30, 2018 | 3.307 | 3.315 | 3.281 | 3.291 | 2,193,950 | -0.01(-0.31%) |
Apr 27, 2018 | 3.297 | 3.317 | 3.286 | 3.302 | 2,405,204 | +0.03(+0.79%) |
Apr 26, 2018 | 3.296 | 3.302 | 3.266 | 3.276 | 2,745,628 | -0.01(-0.16%) |
Apr 25, 2018 | 3.307 | 3.307 | 3.281 | 3.281 | 2,323,208 | -0.02(-0.62%) |
Apr 24, 2018 | 3.322 | 3.327 | 3.296 | 3.302 | 1,974,081 | -0.01(-0.16%) |
Apr 23, 2018 | 3.291 | 3.312 | 3.291 | 3.307 | 1,511,485 | +0.02(+0.47%) |
Apr 20, 2018 | 3.317 | 3.322 | 3.286 | 3.291 | 3,064,389 | -0.02(-0.62%) |
Apr 19, 2018 | 3.332 | 3.348 | 3.312 | 3.312 | 2,318,364 | -0.03(-0.77%) |
Apr 18, 2018 | 3.332 | 3.358 | 3.332 | 3.338 | 1,642,662 | +0.00(+0.00%) |
Apr 17, 2018 | 3.317 | 3.343 | 3.296 | 3.338 | 2,771,214 | +0.05(+1.56%) |
Apr 16, 2018 | 3.332 | 3.332 | 3.276 | 3.286 | 3,802,959 | -0.03(-0.93%) |
Apr 13, 2018 | 3.332 | 3.343 | 3.302 | 3.317 | 2,506,747 | -0.02(-0.46%) |
Apr 12, 2018 | 3.348 | 3.358 | 3.322 | 3.332 | 1,818,048 | +0.00(+0.00%) |
Apr 11, 2018 | 3.363 | 3.371 | 3.327 | 3.332 | 3,910,393 | -0.04(-1.07%) |
Apr 10, 2018 | 3.425 | 3.435 | 3.356 | 3.368 | 3,222,651 | -0.05(-1.36%) |
Apr 09, 2018 | 3.435 | 3.446 | 3.415 | 3.415 | 3,019,266 | -0.01(-0.30%) |
Apr 06, 2018 | 3.410 | 3.430 | 3.399 | 3.425 | 1,775,019 | +0.00(+0.00%) |
Apr 05, 2018 | 3.435 | 3.435 | 3.394 | 3.425 | 1,936,200 | +0.01(+0.15%) |
Apr 04, 2018 | 3.384 | 3.435 | 3.379 | 3.420 | 2,669,248 | +0.03(+0.76%) |
Apr 03, 2018 | 3.368 | 3.399 | 3.350 | 3.394 | 2,170,312 | +0.02(+0.61%) |
Apr 02, 2018 | 3.368 | 3.379 | 3.332 | 3.374 | 2,273,074 | +0.01(+0.15%) |
Mar 29, 2018 | 3.368 | 3.368 | 3.368 | 0 | +0.02(+0.61%) | |
Mar 28, 2018 | 3.343 | 3.363 | 3.332 | 3.348 | 2,796,956 | +0.01(+0.15%) |
Mar 27, 2018 | 3.373 | 3.384 | 3.338 | 3.343 | 2,724,963 | -0.04(-1.06%) |
Mar 26, 2018 | 3.399 | 3.419 | 3.368 | 3.378 | 3,142,458 | +0.01(+0.30%) |
Mar 23, 2018 | 3.419 | 3.447 | 3.368 | 3.368 | 4,280,411 | -0.08(-2.22%) |
Mar 22, 2018 | 3.322 | 3.501 | 3.322 | 3.445 | 11,312,687 | +0.13(+3.84%) |
Mar 21, 2018 | 3.312 | 3.338 | 3.307 | 3.317 | 2,638,805 | +0.01(+0.15%) |
Mar 20, 2018 | 3.317 | 3.338 | 3.302 | 3.312 | 3,115,293 | +0.00(+0.00%) |
Mar 19, 2018 | 3.333 | 3.338 | 3.302 | 3.312 | 3,285,590 | -0.03(-0.76%) |
Mar 16, 2018 | 3.317 | 3.391 | 3.302 | 3.338 | 4,286,298 | +0.02(+0.61%) |
Mar 15, 2018 | 3.312 | 3.322 | 3.292 | 3.317 | 2,761,117 | +0.00(+0.00%) |
Mar 14, 2018 | 3.348 | 3.348 | 3.312 | 3.317 | 1,858,580 | -0.01(-0.31%) |
Mar 13, 2018 | 3.338 | 3.338 | 3.312 | 3.327 | 2,672,704 | -0.03(-0.76%) |
Mar 12, 2018 | 3.343 | 3.363 | 3.313 | 3.353 | 2,821,781 | +0.00(+0.00%) |
Mar 09, 2018 | 3.368 | 3.373 | 3.327 | 3.353 | 2,016,401 | -0.01(-0.30%) |
Mar 08, 2018 | 3.389 | 3.404 | 3.358 | 3.363 | 1,993,142 | -0.04(-1.05%) |
Mar 07, 2018 | 3.373 | 3.399 | 2,162,972 | -0.01(-0.30%) | ||
Mar 06, 2018 | 3.404 | 3.434 | 3.378 | 3.409 | 2,681,906 | +0.02(+0.68%) |
Mar 05, 2018 | 3.348 | 3.414 | 3.348 | 3.386 | 2,671,643 | +0.04(+1.30%) |
Mar 02, 2018 | 3.327 | 3.348 | 3.302 | 3.343 | 2,706,314 | +0.00(+0.00%) |