Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 3.700 | 3.725 | 3.600 | 3.600 | 197,561 | -0.15(-4.00%) |
May 30, 2018 | 3.750 | 3.750 | 3.675 | 3.750 | 178,522 | +0.05(+1.35%) |
May 29, 2018 | 3.850 | 3.850 | 3.600 | 3.700 | 215,723 | -0.15(-3.90%) |
May 25, 2018 | 3.850 | 3.850 | 3.850 | 0 | +0.25(+6.94%) | |
May 24, 2018 | 3.600 | 3.650 | 3.450 | 3.600 | 697,927 | +0.00(+0.00%) |
May 23, 2018 | 3.550 | 3.625 | 3.500 | 3.600 | 463,934 | +0.05(+1.41%) |
May 22, 2018 | 3.600 | 3.600 | 3.500 | 3.550 | 217,136 | -0.05(-1.39%) |
May 21, 2018 | 3.550 | 3.600 | 3.500 | 3.600 | 268,521 | +0.05(+1.41%) |
May 18, 2018 | 3.850 | 3.850 | 3.500 | 3.550 | 801,725 | -0.25(-6.58%) |
May 17, 2018 | 3.850 | 3.850 | 3.600 | 3.800 | 612,235 | +0.00(+0.00%) |
May 16, 2018 | 3.900 | 3.900 | 3.750 | 3.800 | 390,209 | -0.05(-1.30%) |
May 15, 2018 | 3.850 | 3.900 | 3.850 | 3.850 | 278,361 | -0.05(-1.28%) |
May 14, 2018 | 3.800 | 3.900 | 3.750 | 3.900 | 528,349 | +0.10(+2.63%) |
May 11, 2018 | 3.800 | 3.850 | 3.700 | 3.800 | 260,679 | -0.15(-3.80%) |
May 10, 2018 | 3.900 | 3.950 | 3.900 | 3.950 | 306,945 | +0.05(+1.28%) |
May 09, 2018 | 3.850 | 3.950 | 3.850 | 3.900 | 429,712 | +0.05(+1.30%) |
May 08, 2018 | 3.900 | 3.900 | 3.800 | 3.850 | 309,309 | -0.05(-1.28%) |
May 07, 2018 | 3.850 | 4.000 | 3.850 | 3.900 | 752,195 | +0.05(+1.30%) |
May 04, 2018 | 3.800 | 3.900 | 3.800 | 3.850 | 256,764 | +0.05(+1.32%) |
May 03, 2018 | 3.800 | 3.900 | 3.800 | 3.800 | 97,831 | +0.00(+0.00%) |
May 02, 2018 | 3.800 | 3.950 | 3.800 | 3.800 | 235,089 | -0.05(-1.30%) |
May 01, 2018 | 3.750 | 4.000 | 3.700 | 3.850 | 443,320 | +0.10(+2.67%) |
Apr 30, 2018 | 3.900 | 3.950 | 3.750 | 3.750 | 197,135 | -0.15(-3.85%) |
Apr 27, 2018 | 3.900 | 3.950 | 3.850 | 3.900 | 376,481 | +0.00(+0.00%) |
Apr 26, 2018 | 3.650 | 4.050 | 3.650 | 3.900 | 1,134,169 | +0.25(+6.85%) |
Apr 25, 2018 | 3.550 | 3.650 | 3.525 | 3.650 | 183,831 | +0.05(+1.39%) |
Apr 24, 2018 | 3.650 | 3.650 | 3.500 | 3.600 | 116,100 | +0.00(+0.00%) |
Apr 23, 2018 | 3.600 | 3.650 | 3.500 | 3.600 | 145,845 | +0.00(+0.00%) |
Apr 20, 2018 | 3.550 | 3.650 | 3.550 | 3.600 | 147,021 | +0.00(+0.00%) |
Apr 19, 2018 | 3.600 | 3.600 | 3.525 | 3.600 | 152,085 | +0.00(+0.00%) |
Apr 18, 2018 | 3.550 | 3.650 | 3.500 | 3.600 | 249,897 | +0.00(+0.00%) |
Apr 17, 2018 | 3.450 | 3.600 | 3.450 | 3.600 | 212,880 | +0.15(+4.35%) |
Apr 16, 2018 | 3.400 | 3.525 | 3.300 | 3.450 | 177,357 | +0.05(+1.47%) |
Apr 13, 2018 | 3.300 | 3.400 | 3.200 | 3.400 | 257,741 | +0.10(+3.03%) |
Apr 12, 2018 | 3.350 | 3.450 | 3.250 | 3.300 | 167,667 | -0.05(-1.49%) |
Apr 11, 2018 | 3.350 | 3.400 | 3.300 | 3.350 | 96,857 | +0.00(+0.00%) |
Apr 10, 2018 | 3.500 | 3.500 | 3.350 | 3.350 | 253,559 | -0.10(-2.90%) |
Apr 09, 2018 | 3.450 | 3.450 | 3.350 | 3.450 | 254,676 | +0.00(+0.00%) |
Apr 06, 2018 | 3.550 | 3.600 | 3.450 | 3.450 | 260,498 | -0.15(-4.17%) |
Apr 05, 2018 | 3.600 | 3.700 | 3.450 | 3.600 | 272,129 | +0.00(+0.00%) |
Apr 04, 2018 | 3.400 | 3.600 | 3.350 | 3.600 | 174,199 | +0.15(+4.35%) |
Apr 03, 2018 | 3.450 | 3.500 | 3.450 | 3.450 | 161,161 | +0.00(+0.00%) |
Apr 02, 2018 | 3.650 | 3.675 | 3.450 | 3.450 | 226,522 | -0.20(-5.48%) |
Mar 29, 2018 | 3.650 | 3.650 | 3.650 | 0 | +0.20(+5.80%) | |
Mar 28, 2018 | 3.450 | 3.550 | 3.400 | 3.450 | 107,985 | +0.00(+0.00%) |
Mar 27, 2018 | 3.450 | 3.550 | 3.400 | 3.450 | 150,935 | +0.00(+0.00%) |
Mar 26, 2018 | 3.550 | 3.550 | 3.350 | 3.450 | 164,057 | -0.05(-1.43%) |
Mar 23, 2018 | 3.550 | 3.600 | 3.450 | 3.500 | 245,961 | -0.05(-1.41%) |
Mar 22, 2018 | 3.700 | 3.750 | 3.500 | 3.550 | 220,685 | -0.20(-5.33%) |
Mar 21, 2018 | 3.650 | 3.800 | 3.600 | 3.750 | 298,627 | +0.10(+2.74%) |
Mar 20, 2018 | 3.650 | 3.650 | 3.500 | 3.650 | 154,990 | +0.05(+1.39%) |
Mar 19, 2018 | 3.700 | 3.725 | 3.450 | 3.600 | 426,427 | -0.10(-2.70%) |
Mar 16, 2018 | 3.700 | 3.750 | 3.675 | 3.700 | 323,719 | +0.00(+0.00%) |
Mar 15, 2018 | 3.650 | 3.800 | 3.650 | 3.700 | 455,215 | +0.00(+0.00%) |
Mar 14, 2018 | 3.700 | 3.750 | 3.600 | 3.700 | 372,072 | +0.00(+0.00%) |
Mar 13, 2018 | 3.850 | 3.850 | 3.650 | 3.700 | 388,725 | -0.15(-3.90%) |
Mar 12, 2018 | 3.750 | 3.850 | 3.750 | 3.850 | 224,701 | +0.05(+1.32%) |
Mar 09, 2018 | 3.750 | 3.825 | 3.700 | 3.800 | 263,006 | +0.10(+2.70%) |
Mar 08, 2018 | 3.800 | 3.800 | 3.700 | 3.700 | 164,414 | -0.05(-1.33%) |
Mar 07, 2018 | 3.750 | 170,367 | +0.10(+2.74%) | |||
Mar 06, 2018 | 3.700 | 3.800 | 3.650 | 3.650 | 260,713 | -0.05(-1.35%) |
Mar 05, 2018 | 3.500 | 3.800 | 3.500 | 3.700 | 308,025 | +0.15(+4.23%) |
Mar 02, 2018 | 3.500 | 3.650 | 3.450 | 3.550 | 163,756 | +0.00(+0.00%) |