Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 3.120 | 3.180 | 3.080 | 3.150 | 8,600 | +0.03(+0.96%) |
May 30, 2018 | 3.120 | 3.180 | 2.990 | 3.120 | 21,782 | +0.02(+0.65%) |
May 29, 2018 | 3.100 | 3.140 | 3.095 | 3.100 | 16,197 | +0.03(+0.98%) |
May 25, 2018 | 3.070 | 3.070 | 3.070 | 0 | -0.03(-0.97%) | |
May 24, 2018 | 3.130 | 3.130 | 3.100 | 3.100 | 25,863 | +0.00(+0.00%) |
May 23, 2018 | 3.190 | 3.200 | 3.050 | 3.100 | 15,528 | -0.02(-0.64%) |
May 22, 2018 | 3.120 | 3.170 | 3.110 | 3.120 | 9,498 | +0.02(+0.65%) |
May 21, 2018 | 3.150 | 3.250 | 3.060 | 3.100 | 21,090 | -0.15(-4.62%) |
May 18, 2018 | 3.210 | 3.250 | 3.200 | 3.250 | 10,885 | +0.05(+1.56%) |
May 17, 2018 | 3.060 | 3.250 | 3.060 | 3.200 | 20,471 | +0.15(+4.78%) |
May 16, 2018 | 3.000 | 3.200 | 3.000 | 3.054 | 23,793 | -0.05(-1.48%) |
May 15, 2018 | 3.100 | 3.200 | 3.100 | 3.100 | 35,260 | +0.02(+0.65%) |
May 14, 2018 | 3.040 | 3.240 | 3.040 | 3.080 | 35,593 | +0.03(+0.98%) |
May 11, 2018 | 3.060 | 3.250 | 3.045 | 3.050 | 61,274 | -0.05(-1.61%) |
May 10, 2018 | 3.400 | 3.450 | 3.080 | 3.100 | 36,401 | -0.42(-11.88%) |
May 09, 2018 | 3.650 | 3.820 | 3.465 | 3.518 | 30,825 | -0.08(-2.28%) |
May 08, 2018 | 3.370 | 3.900 | 3.370 | 3.600 | 50,179 | +0.23(+6.82%) |
May 07, 2018 | 3.300 | 3.370 | 3.250 | 3.370 | 4,150 | -0.03(-0.88%) |
May 04, 2018 | 3.400 | 3.430 | 3.250 | 3.400 | 20,374 | +0.00(+0.00%) |
May 03, 2018 | 3.300 | 3.600 | 3.300 | 3.400 | 23,266 | +0.10(+3.03%) |
May 02, 2018 | 3.270 | 3.350 | 3.250 | 3.300 | 34,209 | +0.05(+1.54%) |
May 01, 2018 | 3.250 | 3.250 | 3.120 | 3.250 | 9,742 | +0.05(+1.56%) |
Apr 30, 2018 | 3.150 | 3.200 | 3.100 | 3.200 | 10,120 | +0.08(+2.56%) |
Apr 27, 2018 | 3.170 | 3.260 | 3.120 | 3.120 | 13,858 | -0.08(-2.50%) |
Apr 26, 2018 | 3.250 | 3.250 | 3.170 | 3.200 | 11,489 | -0.05(-1.54%) |
Apr 25, 2018 | 3.250 | 3.250 | 3.165 | 3.250 | 5,891 | +0.03(+0.93%) |
Apr 24, 2018 | 3.250 | 3.250 | 3.120 | 3.220 | 18,791 | +0.11(+3.54%) |
Apr 23, 2018 | 3.400 | 3.400 | 3.110 | 3.110 | 21,157 | -0.09(-2.81%) |
Apr 20, 2018 | 3.200 | 3.300 | 3.200 | 3.200 | 5,912 | -0.03(-0.93%) |
Apr 19, 2018 | 3.400 | 3.400 | 3.100 | 3.230 | 24,884 | -0.01(-0.31%) |
Apr 18, 2018 | 3.460 | 3.460 | 3.030 | 3.240 | 54,541 | -0.21(-6.09%) |
Apr 17, 2018 | 3.250 | 3.500 | 3.250 | 3.450 | 24,277 | -0.05(-1.43%) |
Apr 16, 2018 | 3.450 | 3.500 | 3.160 | 3.500 | 18,265 | +0.00(+0.00%) |
Apr 13, 2018 | 3.310 | 3.500 | 3.150 | 3.500 | 30,466 | +0.18(+5.42%) |
Apr 12, 2018 | 3.350 | 3.360 | 3.300 | 3.320 | 8,453 | -0.08(-2.35%) |
Apr 11, 2018 | 3.475 | 3.500 | 3.400 | 3.400 | 5,769 | -0.05(-1.45%) |
Apr 10, 2018 | 3.300 | 3.500 | 3.300 | 3.450 | 7,343 | -0.05(-1.43%) |
Apr 09, 2018 | 3.350 | 3.590 | 3.300 | 3.500 | 5,125 | -0.10(-2.78%) |
Apr 06, 2018 | 3.500 | 3.600 | 3.383 | 3.600 | 18,375 | -0.02(-0.55%) |
Apr 05, 2018 | 3.620 | 3.630 | 3.360 | 3.620 | 12,116 | +0.00(+0.00%) |
Apr 04, 2018 | 3.300 | 3.620 | 3.260 | 3.620 | 19,289 | +0.35(+10.70%) |
Apr 03, 2018 | 3.060 | 3.270 | 3.060 | 3.270 | 11,820 | +0.09(+2.83%) |
Apr 02, 2018 | 3.240 | 3.620 | 3.000 | 3.180 | 43,165 | -0.21(-6.19%) |
Mar 29, 2018 | 3.390 | 3.390 | 3.390 | 0 | -0.06(-1.74%) | |
Mar 28, 2018 | 3.450 | 3.470 | 3.450 | 3.450 | 6,160 | -0.05(-1.43%) |
Mar 27, 2018 | 3.760 | 3.980 | 3.500 | 3.500 | 31,981 | -0.46(-11.59%) |
Mar 26, 2018 | 3.940 | 4.000 | 3.780 | 3.959 | 7,777 | -0.02(-0.53%) |
Mar 23, 2018 | 3.810 | 3.980 | 3.660 | 3.980 | 24,424 | +0.08(+2.05%) |
Mar 22, 2018 | 3.930 | 4.000 | 3.670 | 3.900 | 20,777 | +0.00(+0.00%) |
Mar 21, 2018 | 3.790 | 4.000 | 3.730 | 3.900 | 37,698 | +0.20(+5.41%) |
Mar 20, 2018 | 3.900 | 3.900 | 3.520 | 3.700 | 8,777 | -0.12(-3.14%) |
Mar 19, 2018 | 4.000 | 4.000 | 3.630 | 3.820 | 18,178 | -0.18(-4.50%) |
Mar 16, 2018 | 4.000 | 4.000 | 3.780 | 4.000 | 22,075 | +0.07(+1.78%) |
Mar 15, 2018 | 4.000 | 4.050 | 3.488 | 3.930 | 49,077 | -0.07(-1.75%) |
Mar 14, 2018 | 4.090 | 4.120 | 4.000 | 4.000 | 10,949 | -0.15(-3.61%) |
Mar 13, 2018 | 4.070 | 4.150 | 4.020 | 4.150 | 4,205 | +0.06(+1.47%) |
Mar 12, 2018 | 4.100 | 4.140 | 4.000 | 4.090 | 24,440 | -0.01(-0.24%) |
Mar 09, 2018 | 4.360 | 4.360 | 3.260 | 4.100 | 37,777 | -0.26(-5.96%) |
Mar 08, 2018 | 3.980 | 4.500 | 3.950 | 4.360 | 49,787 | +0.56(+14.74%) |
Mar 07, 2018 | 3.400 | 3.800 | 3.210 | 3.800 | 56,408 | +0.31(+8.88%) |
Mar 06, 2018 | 4.100 | 4.100 | 3.450 | 3.490 | 61,960 | -0.51(-12.75%) |
Mar 05, 2018 | 4.100 | 4.120 | 3.840 | 4.000 | 62,277 | -0.11(-2.68%) |
Mar 02, 2018 | 3.980 | 4.110 | 3.920 | 4.110 | 32,980 | +0.16(+4.05%) |