Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 3.370 | 3.450 | 3.310 | 3.380 | 21,701 | -0.01(-0.29%) |
May 30, 2018 | 3.290 | 3.450 | 3.270 | 3.390 | 41,493 | +0.10(+3.04%) |
May 29, 2018 | 3.310 | 3.320 | 3.290 | 3.290 | 17,400 | -0.01(-0.30%) |
May 25, 2018 | 3.300 | 3.300 | 3.300 | 0 | +0.08(+2.48%) | |
May 24, 2018 | 3.126 | 3.270 | 3.126 | 3.220 | 15,355 | +0.12(+3.87%) |
May 23, 2018 | 3.250 | 3.320 | 3.071 | 3.100 | 46,453 | -0.16(-4.91%) |
May 22, 2018 | 3.270 | 3.280 | 3.250 | 3.260 | 15,634 | -0.06(-1.81%) |
May 21, 2018 | 3.290 | 3.370 | 3.250 | 3.320 | 33,412 | +0.00(+0.00%) |
May 18, 2018 | 3.260 | 3.340 | 3.250 | 3.320 | 30,328 | +0.06(+1.84%) |
May 17, 2018 | 3.240 | 3.350 | 3.130 | 3.260 | 58,775 | +0.00(+0.00%) |
May 16, 2018 | 3.290 | 3.330 | 3.083 | 3.260 | 125,213 | -0.15(-4.40%) |
May 15, 2018 | 3.650 | 3.650 | 3.360 | 3.410 | 138,549 | -0.51(-13.01%) |
May 14, 2018 | 3.750 | 3.960 | 3.749 | 3.920 | 20,427 | +0.18(+4.82%) |
May 11, 2018 | 3.690 | 3.740 | 3.650 | 3.740 | 24,673 | +0.14(+3.86%) |
May 10, 2018 | 3.718 | 3.795 | 3.601 | 3.601 | 2,865 | -0.11(-2.94%) |
May 09, 2018 | 3.540 | 3.720 | 3.540 | 3.710 | 30,702 | +0.06(+1.64%) |
May 08, 2018 | 3.705 | 3.780 | 3.550 | 3.650 | 18,538 | -0.08(-2.04%) |
May 07, 2018 | 3.680 | 3.862 | 3.680 | 3.726 | 13,317 | -0.16(-4.22%) |
May 04, 2018 | 3.740 | 3.890 | 3.651 | 3.890 | 4,074 | +0.15(+3.87%) |
May 03, 2018 | 3.720 | 3.765 | 3.680 | 3.745 | 1,539 | +0.02(+0.40%) |
May 02, 2018 | 3.880 | 3.880 | 3.680 | 3.730 | 8,732 | -0.04(-1.06%) |
May 01, 2018 | 3.790 | 3.790 | 3.660 | 3.770 | 22,338 | -0.04(-1.05%) |
Apr 30, 2018 | 3.960 | 3.960 | 3.770 | 3.810 | 5,957 | -0.12(-3.05%) |
Apr 27, 2018 | 3.870 | 4.061 | 3.870 | 3.930 | 73,937 | +0.07(+1.81%) |
Apr 26, 2018 | 3.680 | 4.049 | 3.680 | 3.860 | 80,032 | +0.19(+5.28%) |
Apr 25, 2018 | 3.450 | 3.667 | 3.440 | 3.667 | 28,899 | +0.19(+5.51%) |
Apr 24, 2018 | 3.510 | 3.520 | 3.420 | 3.475 | 4,923 | -0.02(-0.71%) |
Apr 23, 2018 | 3.390 | 3.510 | 3.380 | 3.500 | 17,306 | +0.11(+3.24%) |
Apr 20, 2018 | 3.450 | 3.530 | 3.385 | 3.390 | 15,678 | -0.03(-0.88%) |
Apr 19, 2018 | 3.410 | 3.696 | 3.264 | 3.420 | 50,418 | +0.03(+0.88%) |
Apr 18, 2018 | 3.180 | 3.420 | 3.180 | 3.390 | 27,376 | +0.20(+6.27%) |
Apr 17, 2018 | 3.220 | 3.220 | 3.190 | 3.190 | 3,186 | -0.02(-0.62%) |
Apr 16, 2018 | 3.180 | 3.250 | 3.180 | 3.210 | 11,367 | -0.03(-0.93%) |
Apr 13, 2018 | 3.144 | 3.300 | 3.070 | 3.240 | 19,012 | +0.05(+1.57%) |
Apr 12, 2018 | 3.250 | 3.270 | 3.170 | 3.190 | 32,021 | -0.09(-2.74%) |
Apr 11, 2018 | 3.120 | 3.300 | 3.110 | 3.280 | 27,471 | +0.15(+4.79%) |
Apr 10, 2018 | 3.150 | 3.223 | 3.130 | 3.130 | 41,578 | +0.01(+0.20%) |
Apr 09, 2018 | 3.215 | 3.270 | 3.110 | 3.124 | 26,026 | -0.10(-2.99%) |
Apr 06, 2018 | 3.190 | 3.330 | 3.110 | 3.220 | 46,633 | -0.03(-1.04%) |
Apr 05, 2018 | 3.240 | 3.285 | 3.077 | 3.254 | 34,095 | +0.02(+0.74%) |
Apr 04, 2018 | 3.140 | 3.309 | 3.060 | 3.230 | 24,683 | +0.10(+3.19%) |
Apr 03, 2018 | 3.200 | 3.200 | 3.045 | 3.130 | 17,542 | -0.07(-2.28%) |
Apr 02, 2018 | 3.230 | 3.260 | 3.081 | 3.203 | 7,388 | +0.12(+3.99%) |
Mar 29, 2018 | 3.080 | 3.080 | 3.080 | 0 | -0.07(-2.19%) | |
Mar 28, 2018 | 3.010 | 3.180 | 3.010 | 3.149 | 18,824 | +0.01(+0.41%) |
Mar 27, 2018 | 3.270 | 3.290 | 3.095 | 3.136 | 19,432 | -0.14(-4.39%) |
Mar 26, 2018 | 3.290 | 3.330 | 3.240 | 3.280 | 50,030 | -0.08(-2.38%) |
Mar 23, 2018 | 3.350 | 3.550 | 3.300 | 3.360 | 59,266 | -0.10(-2.89%) |
Mar 22, 2018 | 3.662 | 3.662 | 3.460 | 3.460 | 20,162 | -0.07(-1.99%) |
Mar 21, 2018 | 3.480 | 3.660 | 3.480 | 3.530 | 33,151 | +0.07(+2.03%) |
Mar 20, 2018 | 3.430 | 3.465 | 3.390 | 3.460 | 16,427 | +0.05(+1.47%) |
Mar 19, 2018 | 3.500 | 3.500 | 3.371 | 3.410 | 13,472 | -0.08(-2.29%) |
Mar 16, 2018 | 3.360 | 3.520 | 3.360 | 3.490 | 9,750 | -0.01(-0.29%) |
Mar 15, 2018 | 3.452 | 3.659 | 3.400 | 3.500 | 20,320 | +0.07(+2.04%) |
Mar 14, 2018 | 3.470 | 3.550 | 3.411 | 3.430 | 20,168 | +0.01(+0.29%) |
Mar 13, 2018 | 3.650 | 3.690 | 3.420 | 3.420 | 31,620 | -0.19(-5.26%) |
Mar 12, 2018 | 3.680 | 3.680 | 3.610 | 3.610 | 4,079 | -0.05(-1.37%) |
Mar 09, 2018 | 3.730 | 3.740 | 3.660 | 3.660 | 7,008 | -0.08(-2.14%) |
Mar 08, 2018 | 3.740 | 3.790 | 3.720 | 3.740 | 85,417 | +0.02(+0.54%) |
Mar 07, 2018 | 3.710 | 3.720 | 34,940 | -0.09(-2.36%) | ||
Mar 06, 2018 | 3.700 | 3.850 | 3.700 | 3.810 | 42,977 | +0.08(+2.28%) |
Mar 05, 2018 | 3.630 | 3.790 | 3.530 | 3.725 | 17,080 | +0.10(+2.62%) |
Mar 02, 2018 | 3.620 | 3.640 | 3.450 | 3.630 | 54,440 | -0.04(-1.09%) |