Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 4.038 | 4.038 | 3.961 | 3.961 | 16,183 | -0.06(-1.53%) |
May 30, 2018 | 3.984 | 4.022 | 3.949 | 4.022 | 12,343 | +0.11(+2.94%) |
May 29, 2018 | 3.907 | 3.984 | 3.907 | 3.907 | 42,279 | -0.02(-0.49%) |
May 25, 2018 | 3.926 | 3.926 | 3.926 | 0 | -0.06(-1.44%) | |
May 24, 2018 | 3.984 | 4.003 | 3.946 | 3.984 | 20,149 | -0.04(-0.95%) |
May 23, 2018 | 3.984 | 4.022 | 3.984 | 4.022 | 12,653 | +0.00(+0.00%) |
May 22, 2018 | 4.022 | 4.044 | 3.992 | 4.022 | 8,626 | +0.04(+0.96%) |
May 21, 2018 | 4.061 | 4.061 | 3.946 | 3.984 | 8,638 | +0.00(+0.00%) |
May 18, 2018 | 3.946 | 4.003 | 3.946 | 3.984 | 36,045 | -0.02(-0.48%) |
May 17, 2018 | 4.022 | 4.061 | 4.003 | 4.003 | 18,834 | -0.02(-0.48%) |
May 16, 2018 | 4.022 | 4.099 | 3.984 | 4.022 | 18,556 | -0.04(-0.94%) |
May 15, 2018 | 4.022 | 4.080 | 3.946 | 4.061 | 27,984 | +0.04(+0.95%) |
May 14, 2018 | 4.022 | 4.061 | 4.000 | 4.022 | 21,485 | +0.04(+0.96%) |
May 11, 2018 | 3.984 | 4.022 | 3.946 | 3.984 | 27,142 | -0.04(-0.95%) |
May 10, 2018 | 3.946 | 4.042 | 3.946 | 4.022 | 27,012 | +0.04(+0.96%) |
May 09, 2018 | 3.946 | 4.022 | 3.946 | 3.984 | 26,833 | +0.00(+0.00%) |
May 08, 2018 | 4.061 | 4.128 | 3.850 | 3.984 | 81,830 | -0.08(-1.89%) |
May 07, 2018 | 4.061 | 4.137 | 4.061 | 4.061 | 30,014 | -0.11(-2.75%) |
May 04, 2018 | 4.099 | 4.175 | 4.099 | 4.175 | 26,918 | +0.08(+1.87%) |
May 03, 2018 | 4.061 | 4.137 | 4.061 | 4.099 | 8,314 | +0.04(+0.94%) |
May 02, 2018 | 4.022 | 4.080 | 4.022 | 4.061 | 22,605 | +0.04(+0.95%) |
May 01, 2018 | 4.022 | 4.042 | 3.984 | 4.022 | 8,608 | -0.02(-0.47%) |
Apr 30, 2018 | 4.061 | 4.080 | 4.022 | 4.041 | 9,246 | -0.06(-1.40%) |
Apr 27, 2018 | 4.061 | 4.099 | 4.061 | 4.099 | 6,705 | +0.04(+0.94%) |
Apr 26, 2018 | 3.984 | 4.099 | 3.984 | 4.061 | 23,610 | +0.08(+1.92%) |
Apr 25, 2018 | 4.022 | 4.061 | 3.984 | 3.984 | 32,150 | -0.04(-0.95%) |
Apr 24, 2018 | 4.061 | 4.061 | 3.984 | 4.022 | 9,942 | -0.04(-0.94%) |
Apr 23, 2018 | 4.061 | 4.080 | 3.984 | 4.061 | 24,862 | +0.00(+0.00%) |
Apr 20, 2018 | 4.137 | 4.137 | 4.022 | 4.061 | 17,726 | -0.08(-1.85%) |
Apr 19, 2018 | 4.175 | 4.214 | 4.118 | 4.137 | 14,103 | -0.08(-1.82%) |
Apr 18, 2018 | 4.137 | 4.252 | 4.137 | 4.214 | 37,593 | +0.04(+0.92%) |
Apr 17, 2018 | 4.175 | 4.214 | 4.175 | 4.175 | 62,434 | +0.00(+0.00%) |
Apr 16, 2018 | 4.099 | 4.195 | 4.099 | 4.175 | 26,138 | +0.08(+1.87%) |
Apr 13, 2018 | 4.175 | 4.175 | 4.099 | 4.099 | 30,771 | -0.08(-1.84%) |
Apr 12, 2018 | 4.175 | 4.175 | 4.118 | 4.175 | 11,777 | -0.02(-0.46%) |
Apr 11, 2018 | 4.137 | 4.214 | 4.137 | 4.195 | 11,911 | +0.02(+0.46%) |
Apr 10, 2018 | 4.137 | 4.175 | 4.137 | 4.175 | 8,839 | +0.06(+1.40%) |
Apr 09, 2018 | 4.137 | 4.175 | 4.118 | 4.118 | 18,868 | -0.02(-0.46%) |
Apr 06, 2018 | 4.099 | 4.156 | 4.099 | 4.137 | 36,460 | +0.00(+0.00%) |
Apr 05, 2018 | 4.137 | 4.175 | 4.099 | 4.137 | 38,519 | +0.04(+0.93%) |
Apr 04, 2018 | 4.137 | 4.137 | 4.061 | 4.099 | 22,375 | -0.04(-0.93%) |
Apr 03, 2018 | 4.099 | 4.160 | 4.099 | 4.137 | 16,118 | +0.04(+0.93%) |
Apr 02, 2018 | 4.137 | 4.175 | 4.061 | 4.099 | 32,481 | -0.08(-1.84%) |
Mar 29, 2018 | 4.175 | 4.175 | 4.175 | 0 | +0.08(+1.87%) | |
Mar 28, 2018 | 4.118 | 4.137 | 4.061 | 4.099 | 28,662 | -0.04(-0.93%) |
Mar 27, 2018 | 4.175 | 4.195 | 4.137 | 4.137 | 17,679 | -0.04(-0.92%) |
Mar 26, 2018 | 4.175 | 4.175 | 4.137 | 4.175 | 27,140 | -0.04(-0.91%) |
Mar 23, 2018 | 4.214 | 4.290 | 4.175 | 4.214 | 20,518 | +0.04(+0.92%) |
Mar 22, 2018 | 4.329 | 4.329 | 4.175 | 4.175 | 42,457 | -0.19(-4.39%) |
Mar 21, 2018 | 4.290 | 4.367 | 4.252 | 4.367 | 76,138 | +0.15(+3.64%) |
Mar 20, 2018 | 4.214 | 4.252 | 4.135 | 4.214 | 149,284 | -0.04(-0.90%) |
Mar 19, 2018 | 4.175 | 4.252 | 4.175 | 4.252 | 83,358 | +0.04(+0.91%) |
Mar 16, 2018 | 4.367 | 4.367 | 4.183 | 4.214 | 79,027 | -0.15(-3.51%) |
Mar 15, 2018 | 4.444 | 4.444 | 4.329 | 4.367 | 39,585 | -0.04(-0.87%) |
Mar 14, 2018 | 4.329 | 4.444 | 4.290 | 4.405 | 18,056 | +0.11(+2.68%) |
Mar 13, 2018 | 4.329 | 4.367 | 4.290 | 4.290 | 20,206 | -0.08(-1.75%) |
Mar 12, 2018 | 4.367 | 4.405 | 4.341 | 4.367 | 44,009 | -0.04(-0.87%) |
Mar 09, 2018 | 4.329 | 4.405 | 4.329 | 4.405 | 29,271 | +0.04(+0.88%) |
Mar 08, 2018 | 4.290 | 4.405 | 4.290 | 4.367 | 78,371 | +0.04(+0.89%) |
Mar 07, 2018 | 4.329 | 4.252 | 4.329 | 76,452 | +0.00(+0.00%) | |
Mar 06, 2018 | 4.444 | 4.444 | 4.299 | 4.329 | 30,345 | -0.08(-1.74%) |
Mar 05, 2018 | 4.405 | 4.482 | 4.290 | 4.405 | 228,432 | +0.00(+0.00%) |
Mar 02, 2018 | 4.252 | 4.444 | 4.175 | 4.405 | 52,362 | +0.11(+2.68%) |