Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 3.956 | 3.956 | 3.919 | 3.919 | 87,600 | -0.04(-1.07%) |
May 30, 2018 | 3.940 | 3.961 | 3.924 | 3.961 | 182,219 | +0.02(+0.40%) |
May 29, 2018 | 3.956 | 3.956 | 3.919 | 3.945 | 73,173 | -0.03(-0.67%) |
May 25, 2018 | 3.971 | 3.971 | 3.971 | 0 | +0.00(+0.07%) | |
May 24, 2018 | 3.977 | 3.979 | 3.962 | 3.969 | 28,818 | -0.01(-0.33%) |
May 23, 2018 | 3.987 | 3.987 | 3.961 | 3.982 | 93,600 | +0.00(+0.00%) |
May 22, 2018 | 4.003 | 4.003 | 3.982 | 3.982 | 56,735 | +0.01(+0.13%) |
May 21, 2018 | 3.950 | 3.987 | 3.950 | 3.977 | 93,342 | +0.02(+0.40%) |
May 18, 2018 | 3.971 | 3.977 | 3.956 | 3.961 | 25,810 | -0.01(-0.13%) |
May 17, 2018 | 3.966 | 3.971 | 3.961 | 3.966 | 19,709 | +0.01(+0.27%) |
May 16, 2018 | 3.950 | 3.961 | 3.950 | 3.956 | 37,806 | -0.02(-0.53%) |
May 15, 2018 | 3.940 | 3.977 | 3.940 | 3.977 | 98,062 | +0.03(+0.67%) |
May 14, 2018 | 3.940 | 3.966 | 3.940 | 3.950 | 51,158 | -0.01(-0.13%) |
May 11, 2018 | 3.940 | 3.961 | 3.940 | 3.956 | 64,142 | +0.01(+0.27%) |
May 10, 2018 | 3.940 | 3.945 | 3.929 | 3.945 | 50,139 | +0.03(+0.81%) |
May 09, 2018 | 3.887 | 3.919 | 3.887 | 3.913 | 27,014 | +0.03(+0.68%) |
May 08, 2018 | 3.866 | 3.897 | 3.866 | 3.887 | 203,835 | +0.03(+0.68%) |
May 07, 2018 | 3.871 | 3.903 | 3.860 | 3.860 | 92,308 | -0.01(-0.14%) |
May 04, 2018 | 3.829 | 3.882 | 3.823 | 3.866 | 96,362 | +0.02(+0.50%) |
May 03, 2018 | 3.855 | 3.855 | 3.813 | 3.846 | 124,160 | -0.02(-0.50%) |
May 02, 2018 | 3.855 | 3.879 | 3.855 | 3.866 | 186,025 | -0.02(-0.41%) |
May 01, 2018 | 3.887 | 3.897 | 3.845 | 3.882 | 123,477 | -0.02(-0.41%) |
Apr 30, 2018 | 3.903 | 3.908 | 3.882 | 3.897 | 107,220 | -0.01(-0.14%) |
Apr 27, 2018 | 3.903 | 3.905 | 3.882 | 3.903 | 67,759 | +0.00(+0.00%) |
Apr 26, 2018 | 3.876 | 3.908 | 3.860 | 3.903 | 93,172 | +0.04(+1.10%) |
Apr 25, 2018 | 3.882 | 3.882 | 3.834 | 3.860 | 99,615 | -0.01(-0.28%) |
Apr 24, 2018 | 3.903 | 3.913 | 3.861 | 3.871 | 186,445 | -0.03(-0.67%) |
Apr 23, 2018 | 3.903 | 3.903 | 3.871 | 3.897 | 91,824 | +0.03(+0.68%) |
Apr 20, 2018 | 3.897 | 3.903 | 3.871 | 3.871 | 39,239 | -0.04(-0.95%) |
Apr 19, 2018 | 3.924 | 3.924 | 3.887 | 3.908 | 77,596 | -0.02(-0.54%) |
Apr 18, 2018 | 3.940 | 3.950 | 3.924 | 3.929 | 76,235 | +0.01(+0.27%) |
Apr 17, 2018 | 3.919 | 3.929 | 3.913 | 3.919 | 29,463 | +0.02(+0.54%) |
Apr 16, 2018 | 3.892 | 3.911 | 3.887 | 3.897 | 28,211 | +0.01(+0.30%) |
Apr 13, 2018 | 3.871 | 3.892 | 3.871 | 3.886 | 42,208 | -0.00(-0.02%) |
Apr 12, 2018 | 3.871 | 3.889 | 3.866 | 3.887 | 32,056 | +0.03(+0.82%) |
Apr 11, 2018 | 3.855 | 3.874 | 3.850 | 3.855 | 46,495 | +0.01(+0.28%) |
Apr 10, 2018 | 3.850 | 3.865 | 3.834 | 3.845 | 41,170 | +0.04(+0.97%) |
Apr 09, 2018 | 3.818 | 3.849 | 3.802 | 3.808 | 81,730 | +0.00(+0.00%) |
Apr 06, 2018 | 3.823 | 3.839 | 3.786 | 3.808 | 126,147 | -0.03(-0.83%) |
Apr 05, 2018 | 3.818 | 3.839 | 3.797 | 3.839 | 92,435 | +0.03(+0.90%) |
Apr 04, 2018 | 3.755 | 3.808 | 3.755 | 3.805 | 115,853 | +0.02(+0.49%) |
Apr 03, 2018 | 3.797 | 3.797 | 3.749 | 3.786 | 112,831 | -0.01(-0.14%) |
Apr 02, 2018 | 3.860 | 3.860 | 3.760 | 3.792 | 168,793 | -0.05(-1.24%) |
Mar 29, 2018 | 3.839 | 3.839 | 3.839 | 0 | +0.03(+0.83%) | |
Mar 28, 2018 | 3.823 | 3.829 | 3.760 | 3.808 | 132,889 | -0.01(-0.28%) |
Mar 27, 2018 | 3.855 | 3.860 | 3.802 | 3.818 | 125,198 | -0.01(-0.14%) |
Mar 26, 2018 | 3.797 | 3.829 | 3.786 | 3.823 | 151,971 | +0.05(+1.40%) |
Mar 23, 2018 | 3.834 | 3.834 | 3.771 | 3.771 | 91,973 | -0.06(-1.66%) |
Mar 22, 2018 | 3.882 | 3.897 | 3.834 | 3.834 | 76,851 | -0.06(-1.49%) |
Mar 21, 2018 | 3.887 | 3.908 | 3.876 | 3.892 | 100,765 | +0.01(+0.14%) |
Mar 20, 2018 | 3.908 | 3.908 | 3.887 | 3.887 | 70,715 | -0.02(-0.54%) |
Mar 19, 2018 | 3.929 | 3.929 | 3.897 | 3.908 | 89,687 | -0.02(-0.41%) |
Mar 16, 2018 | 3.929 | 3.945 | 3.924 | 3.924 | 41,077 | -0.01(-0.27%) |
Mar 15, 2018 | 3.945 | 3.958 | 3.924 | 3.934 | 84,101 | +0.00(+0.00%) |
Mar 14, 2018 | 3.966 | 4.014 | 3.934 | 3.934 | 56,678 | -0.02(-0.58%) |
Mar 13, 2018 | 3.971 | 3.997 | 3.945 | 3.957 | 196,567 | -0.01(-0.21%) |
Mar 12, 2018 | 3.987 | 3.987 | 3.951 | 3.966 | 72,236 | -0.02(-0.52%) |
Mar 09, 2018 | 3.945 | 3.987 | 3.930 | 3.987 | 139,207 | +0.06(+1.45%) |
Mar 08, 2018 | 3.914 | 3.945 | 3.909 | 3.930 | 40,003 | +0.03(+0.79%) |
Mar 07, 2018 | 3.925 | 3.883 | 3.899 | 80,307 | +0.00(+0.00%) | |
Mar 06, 2018 | 3.894 | 3.914 | 3.894 | 3.899 | 54,598 | +0.01(+0.13%) |
Mar 05, 2018 | 3.894 | 3.904 | 3.870 | 3.894 | 122,797 | -0.02(-0.40%) |
Mar 02, 2018 | 3.863 | 3.909 | 3.847 | 3.909 | 77,340 | +0.04(+0.93%) |