Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 2.860 | 2.860 | 2.600 | 2.800 | 27,528 | +0.05(+1.82%) |
May 30, 2018 | 2.880 | 2.960 | 2.750 | 2.750 | 25,863 | -0.15(-5.17%) |
May 29, 2018 | 3.100 | 3.151 | 2.900 | 2.900 | 50,087 | -0.37(-11.31%) |
May 25, 2018 | 3.270 | 3.270 | 3.270 | 0 | -0.23(-6.57%) | |
May 24, 2018 | 3.170 | 3.690 | 3.170 | 3.500 | 39,238 | +0.45(+14.75%) |
May 23, 2018 | 3.130 | 3.130 | 3.000 | 3.050 | 13,660 | -0.39(-11.34%) |
May 22, 2018 | 3.450 | 3.505 | 3.300 | 3.440 | 11,261 | -0.02(-0.58%) |
May 21, 2018 | 3.460 | 3.460 | 3.460 | 3.460 | 375 | -0.00(-0.01%) |
May 18, 2018 | 3.580 | 3.600 | 3.460 | 3.460 | 875 | +0.04(+1.24%) |
May 17, 2018 | 3.300 | 3.768 | 3.300 | 3.418 | 8,814 | +0.13(+3.89%) |
May 16, 2018 | 3.470 | 3.677 | 3.290 | 3.290 | 1,850 | -0.15(-4.36%) |
May 15, 2018 | 3.500 | 3.500 | 3.440 | 3.440 | 3,797 | -0.09(-2.55%) |
May 14, 2018 | 3.610 | 3.666 | 3.520 | 3.530 | 8,707 | -0.19(-5.11%) |
May 11, 2018 | 3.700 | 3.720 | 3.660 | 3.720 | 5,832 | -0.02(-0.53%) |
May 10, 2018 | 3.740 | 3.740 | 3.740 | 3.740 | 549 | +0.09(+2.47%) |
May 09, 2018 | 3.730 | 3.730 | 3.650 | 3.650 | 1,722 | -0.08(-2.15%) |
May 08, 2018 | 3.760 | 3.760 | 3.540 | 3.730 | 2,385 | -0.10(-2.55%) |
May 07, 2018 | 4.000 | 4.000 | 3.828 | 3.828 | 1,412 | -0.19(-4.78%) |
May 04, 2018 | 4.020 | 4.020 | 4.020 | 4.020 | 985 | -0.01(-0.32%) |
May 03, 2018 | 4.010 | 4.129 | 4.010 | 4.033 | 2,822 | +0.06(+1.59%) |
May 02, 2018 | 3.800 | 4.000 | 3.800 | 3.970 | 7,138 | -0.27(-6.37%) |
May 01, 2018 | 4.240 | 4.320 | 4.140 | 4.240 | 11,980 | -0.01(-0.24%) |
Apr 30, 2018 | 4.240 | 4.250 | 4.240 | 4.250 | 8,548 | +0.35(+8.97%) |
Apr 27, 2018 | 3.900 | 3.900 | 3.890 | 3.900 | 1,986 | +0.19(+5.17%) |
Apr 26, 2018 | 3.930 | 3.930 | 3.708 | 3.708 | 429 | +0.02(+0.50%) |
Apr 25, 2018 | 3.690 | 3.690 | 3.690 | 3.690 | 634 | +0.13(+3.65%) |
Apr 24, 2018 | 3.560 | 3.560 | 3.560 | 3.560 | 246 | +0.05(+1.40%) |
Apr 23, 2018 | 3.690 | 3.700 | 3.491 | 3.511 | 1,902 | -0.20(-5.36%) |
Apr 20, 2018 | 3.740 | 3.810 | 3.710 | 3.710 | 3,921 | -0.04(-1.07%) |
Apr 18, 2018 | 3.750 | 3.750 | 3.750 | 104 | -0.02(-0.59%) | |
Apr 17, 2018 | 3.980 | 3.980 | 3.710 | 3.772 | 6,721 | -0.39(-9.32%) |
Apr 16, 2018 | 4.260 | 4.260 | 4.160 | 4.160 | 3,251 | -0.14(-3.26%) |
Apr 13, 2018 | 4.300 | 4.300 | 4.300 | 4.300 | 326 | +0.00(+0.00%) |
Apr 12, 2018 | 4.550 | 4.550 | 4.250 | 4.300 | 17,560 | -0.55(-11.34%) |
Apr 11, 2018 | 4.690 | 4.870 | 4.590 | 4.850 | 9,910 | -0.25(-4.90%) |
Apr 10, 2018 | 5.140 | 5.140 | 5.100 | 5.100 | 5,734 | +0.25(+5.15%) |
Apr 09, 2018 | 4.700 | 4.850 | 4.700 | 4.850 | 7,324 | +0.18(+3.85%) |
Apr 06, 2018 | 4.670 | 4.670 | 4.670 | 4.670 | 884 | -0.08(-1.68%) |
Apr 04, 2018 | 4.750 | 4.750 | 4.750 | 101 | -0.09(-1.86%) | |
Apr 03, 2018 | 4.850 | 4.850 | 4.840 | 4.840 | 1,290 | -0.17(-3.40%) |
Apr 02, 2018 | 5.060 | 5.060 | 5.010 | 5.010 | 3,159 | -0.34(-6.37%) |
Mar 29, 2018 | 5.351 | 5.351 | 5.351 | 0 | -0.87(-14.04%) | |
Mar 28, 2018 | 5.941 | 6.261 | 5.941 | 6.225 | 1,927 | -0.06(-0.95%) |
Mar 27, 2018 | 6.330 | 6.350 | 6.200 | 6.285 | 4,116 | -0.00(-0.08%) |
Mar 26, 2018 | 6.170 | 6.290 | 6.060 | 6.290 | 4,770 | +0.36(+6.09%) |
Mar 22, 2018 | 5.929 | 5.929 | 5.929 | 41 | -0.57(-8.78%) | |
Mar 21, 2018 | 6.560 | 6.560 | 6.310 | 6.500 | 3,155 | -0.79(-10.84%) |
Mar 20, 2018 | 6.860 | 7.290 | 6.710 | 7.290 | 8,049 | +0.17(+2.39%) |
Mar 16, 2018 | 7.120 | 7.120 | 7.120 | 50 | -0.01(-0.08%) | |
Mar 14, 2018 | 7.126 | 7.126 | 7.126 | 113 | +0.72(+11.17%) | |
Mar 13, 2018 | 6.410 | 6.410 | 6.410 | 6.410 | 150 | -0.66(-9.33%) |
Mar 12, 2018 | 6.990 | 7.070 | 6.990 | 7.070 | 564 | +0.00(+0.00%) |
Mar 09, 2018 | 7.070 | 7.070 | 7.025 | 7.070 | 2,354 | +0.00(+0.07%) |
Mar 08, 2018 | 7.040 | 7.075 | 7.030 | 7.065 | 1,774 | -0.21(-2.95%) |
Mar 07, 2018 | 7.280 | 7.280 | 7.280 | 7.280 | 799 | -0.36(-4.71%) |
Mar 06, 2018 | 7.680 | 7.680 | 7.600 | 7.640 | 1,142 | -0.01(-0.13%) |
Mar 05, 2018 | 7.700 | 7.700 | 7.650 | 7.650 | 3,870 | -0.16(-2.05%) |