Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 4.062 | 4.204 | 4.052 | 4.185 | 1,825 | +0.12(+3.03%) |
May 30, 2018 | 4.119 | 4.213 | 4.043 | 4.062 | 8,784 | -0.01(-0.23%) |
May 29, 2018 | 3.920 | 4.232 | 3.920 | 4.071 | 10,701 | +0.25(+6.67%) |
May 25, 2018 | 3.816 | 3.816 | 3.816 | 0 | -0.07(-1.92%) | |
May 24, 2018 | 3.806 | 4.005 | 3.788 | 3.891 | 12,470 | -0.10(-2.54%) |
May 23, 2018 | 3.882 | 3.995 | 3.816 | 3.992 | 17,413 | +0.07(+1.86%) |
May 22, 2018 | 4.261 | 4.261 | 3.834 | 3.920 | 55,961 | -0.25(-5.91%) |
May 21, 2018 | 4.166 | 4.261 | 4.014 | 4.166 | 16,539 | +0.06(+1.38%) |
May 18, 2018 | 4.100 | 4.241 | 3.976 | 4.109 | 28,045 | +0.05(+1.17%) |
May 17, 2018 | 4.062 | 4.393 | 3.958 | 4.062 | 183,083 | +0.09(+2.14%) |
May 16, 2018 | 4.043 | 4.156 | 3.976 | 3.976 | 41,410 | -0.07(-1.64%) |
May 15, 2018 | 3.995 | 4.119 | 3.929 | 4.043 | 7,464 | +0.11(+2.89%) |
May 14, 2018 | 3.901 | 3.995 | 3.901 | 3.929 | 4,924 | +0.03(+0.73%) |
May 11, 2018 | 4.005 | 4.005 | 3.889 | 3.901 | 12,915 | +0.03(+0.73%) |
May 10, 2018 | 3.939 | 4.119 | 3.787 | 3.872 | 12,026 | -0.14(-3.54%) |
May 09, 2018 | 3.891 | 4.166 | 3.853 | 4.014 | 11,975 | +0.16(+4.18%) |
May 08, 2018 | 3.863 | 3.882 | 3.730 | 3.853 | 11,647 | -0.01(-0.25%) |
May 07, 2018 | 3.674 | 3.891 | 3.674 | 3.863 | 24,963 | -0.04(-0.97%) |
May 04, 2018 | 3.816 | 4.065 | 3.740 | 3.901 | 80,058 | +0.08(+1.98%) |
May 03, 2018 | 3.626 | 4.346 | 3.607 | 3.825 | 393,864 | +0.25(+6.88%) |
May 02, 2018 | 3.563 | 3.910 | 3.550 | 3.579 | 45,988 | -0.11(-3.08%) |
May 01, 2018 | 3.721 | 3.721 | 3.484 | 3.692 | 1,741 | +0.26(+7.44%) |
Apr 30, 2018 | 3.598 | 3.711 | 3.437 | 3.437 | 31,547 | -0.19(-5.22%) |
Apr 27, 2018 | 3.740 | 3.740 | 3.588 | 3.626 | 3,820 | +0.00(+0.00%) |
Apr 26, 2018 | 3.588 | 3.626 | 3.588 | 3.626 | 332 | +0.05(+1.32%) |
Apr 24, 2018 | 3.579 | 3.579 | 3.579 | 16 | -0.16(-4.30%) | |
Apr 23, 2018 | 3.759 | 3.759 | 3.522 | 3.740 | 17,213 | +0.02(+0.51%) |
Apr 20, 2018 | 3.749 | 3.749 | 3.674 | 3.721 | 8,255 | +0.08(+2.08%) |
Apr 19, 2018 | 3.551 | 3.645 | 3.550 | 3.645 | 2,526 | +0.09(+2.67%) |
Apr 18, 2018 | 3.538 | 3.606 | 3.538 | 3.550 | 2,562 | -0.08(-2.09%) |
Apr 17, 2018 | 3.674 | 3.674 | 3.534 | 3.626 | 7,684 | +0.02(+0.52%) |
Apr 16, 2018 | 3.599 | 3.616 | 3.531 | 3.607 | 4,602 | +0.08(+2.14%) |
Apr 13, 2018 | 3.731 | 3.731 | 3.531 | 3.531 | 9,170 | -0.04(-1.06%) |
Apr 12, 2018 | 3.598 | 3.749 | 3.564 | 3.569 | 2,108 | -0.08(-2.08%) |
Apr 11, 2018 | 3.513 | 3.645 | 3.513 | 3.645 | 1,023 | +0.12(+3.49%) |
Apr 10, 2018 | 3.598 | 3.645 | 3.513 | 3.522 | 2,564 | +0.03(+0.81%) |
Apr 09, 2018 | 3.626 | 3.711 | 3.456 | 3.494 | 4,447 | -0.11(-3.12%) |
Apr 06, 2018 | 3.692 | 3.815 | 3.522 | 3.606 | 5,440 | +0.06(+1.57%) |
Apr 05, 2018 | 3.617 | 3.967 | 3.522 | 3.550 | 91,656 | +0.00(+0.00%) |
Apr 04, 2018 | 3.408 | 3.778 | 3.361 | 3.550 | 37,041 | +0.14(+4.17%) |
Apr 03, 2018 | 3.456 | 3.456 | 3.314 | 3.408 | 24,367 | -0.05(-1.37%) |
Apr 02, 2018 | 3.541 | 3.541 | 3.408 | 3.456 | 7,699 | +0.02(+0.55%) |
Mar 29, 2018 | 3.437 | 3.437 | 3.437 | 0 | -0.08(-2.16%) | |
Mar 28, 2018 | 3.550 | 3.863 | 3.408 | 3.513 | 78,644 | -0.05(-1.33%) |
Mar 27, 2018 | 3.541 | 3.768 | 3.541 | 3.560 | 11,834 | +0.03(+0.80%) |
Mar 26, 2018 | 3.520 | 3.626 | 3.520 | 3.531 | 8,513 | +0.03(+0.81%) |
Mar 23, 2018 | 4.166 | 4.166 | 3.503 | 3.503 | 51,659 | -0.59(-14.35%) |
Mar 22, 2018 | 4.166 | 4.251 | 3.948 | 4.090 | 4,936 | +0.02(+0.47%) |
Mar 21, 2018 | 4.151 | 4.308 | 4.071 | 4.071 | 22,840 | -0.05(-1.15%) |
Mar 20, 2018 | 3.976 | 4.166 | 3.976 | 4.119 | 6,872 | +0.20(+5.07%) |
Mar 19, 2018 | 3.920 | 4.175 | 3.880 | 3.920 | 22,984 | -0.05(-1.19%) |
Mar 16, 2018 | 4.261 | 4.463 | 3.910 | 3.967 | 48,887 | -0.23(-5.39%) |
Mar 15, 2018 | 3.844 | 4.488 | 3.844 | 4.193 | 274,631 | +0.39(+10.17%) |
Mar 14, 2018 | 3.910 | 4.005 | 3.797 | 3.806 | 6,860 | -0.16(-4.06%) |
Mar 13, 2018 | 4.062 | 4.062 | 3.891 | 3.967 | 1,072 | +0.03(+0.72%) |
Mar 12, 2018 | 3.976 | 4.071 | 3.882 | 3.939 | 30,319 | +0.01(+0.24%) |
Mar 09, 2018 | 3.929 | 4.099 | 3.882 | 3.929 | 7,434 | +0.14(+3.75%) |
Mar 08, 2018 | 3.863 | 3.967 | 3.787 | 3.787 | 1,647 | -0.08(-1.96%) |
Mar 07, 2018 | 3.901 | 4.109 | 3.863 | 3.863 | 15,800 | -0.04(-0.97%) |
Mar 06, 2018 | 3.569 | 4.005 | 3.569 | 3.901 | 25,343 | +0.37(+10.46%) |
Mar 05, 2018 | 3.749 | 3.749 | 3.494 | 3.531 | 16,992 | -0.11(-3.12%) |
Mar 02, 2018 | 3.398 | 3.882 | 3.333 | 3.645 | 95,167 | +0.22(+6.36%) |