Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 3.730 | 3.770 | 3.610 | 3.660 | 24,482 | -0.01(-0.27%) |
May 30, 2018 | 3.770 | 3.770 | 3.630 | 3.670 | 31,790 | -0.12(-3.17%) |
May 29, 2018 | 3.730 | 3.790 | 3.670 | 3.790 | 50,094 | +0.07(+1.88%) |
May 28, 2018 | 3.700 | 3.780 | 3.700 | 3.720 | 8,911 | -0.02(-0.53%) |
May 25, 2018 | 3.710 | 3.800 | 3.690 | 3.740 | 41,524 | -0.05(-1.32%) |
May 24, 2018 | 3.730 | 3.790 | 3.670 | 3.790 | 54,358 | -0.01(-0.26%) |
May 23, 2018 | 3.770 | 3.810 | 3.690 | 3.800 | 48,510 | -0.02(-0.52%) |
May 22, 2018 | 3.700 | 3.820 | 3.700 | 3.820 | 45,344 | +0.06(+1.60%) |
May 18, 2018 | 3.760 | 3.760 | 3.760 | 0 | +0.02(+0.53%) | |
May 17, 2018 | 3.770 | 3.850 | 3.730 | 3.740 | 95,457 | -0.04(-1.06%) |
May 16, 2018 | 3.680 | 3.800 | 3.640 | 3.780 | 69,203 | +0.08(+2.16%) |
May 15, 2018 | 3.450 | 3.700 | 3.450 | 3.700 | 86,675 | +0.16(+4.52%) |
May 14, 2018 | 3.590 | 3.600 | 3.510 | 3.540 | 22,104 | -0.02(-0.56%) |
May 11, 2018 | 3.450 | 3.570 | 3.430 | 3.560 | 55,980 | +0.15(+4.40%) |
May 10, 2018 | 3.400 | 3.450 | 3.290 | 3.410 | 46,879 | +0.04(+1.19%) |
May 09, 2018 | 3.390 | 3.410 | 3.130 | 3.370 | 110,451 | -0.05(-1.46%) |
May 08, 2018 | 3.580 | 3.580 | 3.410 | 3.420 | 14,691 | -0.17(-4.74%) |
May 07, 2018 | 3.590 | 3.630 | 3.460 | 3.590 | 28,536 | +0.02(+0.56%) |
May 04, 2018 | 3.480 | 3.570 | 3.460 | 3.570 | 25,811 | +0.08(+2.29%) |
May 03, 2018 | 3.360 | 3.490 | 3.360 | 3.490 | 52,023 | +0.13(+3.87%) |
May 02, 2018 | 3.490 | 3.500 | 3.360 | 3.360 | 39,996 | -0.13(-3.72%) |
May 01, 2018 | 3.500 | 3.580 | 3.450 | 3.490 | 44,728 | -0.15(-4.12%) |
Apr 30, 2018 | 3.590 | 3.640 | 3.430 | 3.640 | 44,223 | +0.12(+3.41%) |
Apr 27, 2018 | 3.600 | 3.600 | 3.510 | 3.520 | 8,985 | -0.04(-1.12%) |
Apr 26, 2018 | 3.500 | 3.560 | 3.430 | 3.560 | 64,563 | +0.06(+1.71%) |
Apr 25, 2018 | 3.590 | 3.600 | 3.500 | 3.500 | 33,005 | -0.20(-5.41%) |
Apr 24, 2018 | 3.750 | 3.750 | 3.550 | 3.700 | 45,955 | -0.09(-2.37%) |
Apr 23, 2018 | 3.630 | 3.790 | 3.540 | 3.790 | 86,157 | +0.12(+3.27%) |
Apr 20, 2018 | 3.680 | 3.780 | 3.630 | 3.670 | 68,451 | -0.06(-1.61%) |
Apr 19, 2018 | 3.520 | 3.730 | 3.480 | 3.730 | 132,282 | +0.24(+6.88%) |
Apr 18, 2018 | 3.650 | 3.650 | 3.440 | 3.490 | 89,087 | -0.08(-2.24%) |
Apr 17, 2018 | 3.640 | 3.730 | 3.480 | 3.570 | 40,106 | -0.04(-1.11%) |
Apr 16, 2018 | 3.680 | 3.900 | 3.600 | 3.610 | 85,058 | -0.02(-0.55%) |
Apr 13, 2018 | 3.560 | 3.670 | 3.510 | 3.630 | 49,568 | +0.07(+1.97%) |
Apr 12, 2018 | 3.560 | 3.670 | 3.540 | 3.560 | 32,740 | +0.00(+0.00%) |
Apr 11, 2018 | 3.550 | 3.640 | 3.490 | 3.560 | 39,239 | -0.17(-4.56%) |
Apr 10, 2018 | 3.700 | 3.730 | 3.480 | 3.730 | 151,764 | +0.09(+2.47%) |
Apr 09, 2018 | 3.730 | 3.820 | 3.620 | 3.640 | 83,902 | -0.03(-0.82%) |
Apr 06, 2018 | 3.760 | 3.840 | 3.560 | 3.670 | 88,811 | -0.08(-2.13%) |
Apr 05, 2018 | 3.600 | 3.770 | 3.540 | 3.750 | 40,251 | +0.15(+4.17%) |
Apr 04, 2018 | 3.640 | 3.640 | 3.510 | 3.600 | 57,813 | -0.15(-4.00%) |
Apr 03, 2018 | 3.770 | 3.770 | 3.510 | 3.750 | 79,947 | +0.07(+1.90%) |
Apr 02, 2018 | 3.790 | 3.790 | 3.480 | 3.680 | 106,731 | +0.06(+1.66%) |
Mar 29, 2018 | 3.620 | 3.620 | 3.620 | 0 | +0.16(+4.62%) | |
Mar 28, 2018 | 3.710 | 3.710 | 3.350 | 3.460 | 79,901 | -0.20(-5.46%) |
Mar 27, 2018 | 3.870 | 3.950 | 3.620 | 3.660 | 114,210 | -0.25(-6.39%) |
Mar 26, 2018 | 3.950 | 4.040 | 3.880 | 3.910 | 61,632 | +0.02(+0.51%) |
Mar 23, 2018 | 3.920 | 4.090 | 3.890 | 3.890 | 58,817 | -0.03(-0.77%) |
Mar 22, 2018 | 3.950 | 4.170 | 3.800 | 3.920 | 166,418 | -0.07(-1.75%) |
Mar 21, 2018 | 3.860 | 4.000 | 3.820 | 3.990 | 104,591 | +0.11(+2.84%) |
Mar 20, 2018 | 3.810 | 3.910 | 3.720 | 3.880 | 118,300 | +0.07(+1.84%) |
Mar 19, 2018 | 3.870 | 3.970 | 3.740 | 3.810 | 87,230 | -0.02(-0.52%) |
Mar 16, 2018 | 3.810 | 4.030 | 3.760 | 3.830 | 395,095 | +0.01(+0.26%) |
Mar 15, 2018 | 3.860 | 3.860 | 3.710 | 3.820 | 178,829 | +0.03(+0.79%) |
Mar 14, 2018 | 3.890 | 3.890 | 3.820 | 3.790 | 106,621 | -0.05(-1.30%) |
Mar 13, 2018 | 3.800 | 3.840 | 3.640 | 3.840 | 261,527 | +0.10(+2.67%) |
Mar 12, 2018 | 3.850 | 3.850 | 3.620 | 3.740 | 67,202 | -0.06(-1.58%) |
Mar 09, 2018 | 3.790 | 3.830 | 3.510 | 3.800 | 493,485 | +0.04(+1.06%) |
Mar 08, 2018 | 3.500 | 3.850 | 3.390 | 3.760 | 586,671 | +0.30(+8.67%) |
Mar 07, 2018 | 3.040 | 3.470 | 3.040 | 3.460 | 247,663 | +0.36(+11.61%) |
Mar 06, 2018 | 3.110 | 3.180 | 3.010 | 3.100 | 82,066 | -0.02(-0.64%) |
Mar 05, 2018 | 3.250 | 3.320 | 3.100 | 3.120 | 106,969 | -0.13(-4.00%) |
Mar 02, 2018 | 3.100 | 3.380 | 3.080 | 3.250 | 71,891 | +0.10(+3.17%) |