Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 3.640 | 4.070 | 3.640 | 4.010 | 60,338 | +0.38(+10.47%) |
May 30, 2018 | 3.560 | 3.778 | 3.541 | 3.630 | 28,565 | +0.04(+1.11%) |
May 29, 2018 | 3.710 | 3.710 | 3.530 | 3.590 | 9,738 | -0.11(-2.97%) |
May 25, 2018 | 3.700 | 3.700 | 3.700 | 0 | -0.27(-6.80%) | |
May 24, 2018 | 3.800 | 3.970 | 3.598 | 3.970 | 5,780 | +0.17(+4.47%) |
May 23, 2018 | 3.820 | 3.890 | 3.660 | 3.800 | 37,400 | -0.05(-1.30%) |
May 22, 2018 | 3.790 | 3.890 | 3.790 | 3.850 | 7,817 | +0.13(+3.49%) |
May 21, 2018 | 3.880 | 3.980 | 3.720 | 3.720 | 65,296 | -0.17(-4.37%) |
May 18, 2018 | 3.939 | 3.940 | 3.830 | 3.890 | 34,213 | -0.04(-1.02%) |
May 17, 2018 | 3.790 | 3.950 | 3.790 | 3.930 | 6,204 | +0.17(+4.52%) |
May 16, 2018 | 3.400 | 4.000 | 3.260 | 3.760 | 39,602 | -0.02(-0.53%) |
May 15, 2018 | 3.750 | 3.890 | 3.750 | 3.780 | 4,535 | +0.04(+1.07%) |
May 14, 2018 | 3.690 | 3.820 | 3.690 | 3.740 | 6,999 | +0.10(+2.75%) |
May 11, 2018 | 3.540 | 3.700 | 3.510 | 3.640 | 347,846 | +0.09(+2.54%) |
May 10, 2018 | 3.550 | 3.680 | 3.450 | 3.550 | 7,593 | +0.00(+0.00%) |
May 09, 2018 | 3.600 | 3.650 | 3.550 | 3.550 | 7,407 | -0.07(-1.93%) |
May 08, 2018 | 3.530 | 3.680 | 3.530 | 3.620 | 2,269 | +0.07(+1.97%) |
May 07, 2018 | 3.460 | 3.580 | 3.400 | 3.550 | 14,052 | +0.15(+4.41%) |
May 04, 2018 | 3.390 | 3.470 | 3.370 | 3.400 | 13,576 | +0.04(+1.19%) |
May 03, 2018 | 3.360 | 3.400 | 3.290 | 3.360 | 39,481 | -0.05(-1.47%) |
May 02, 2018 | 3.300 | 3.410 | 3.280 | 3.410 | 40,947 | +0.13(+3.96%) |
May 01, 2018 | 3.270 | 3.300 | 3.160 | 3.280 | 26,691 | +0.03(+0.92%) |
Apr 30, 2018 | 3.270 | 3.270 | 3.150 | 3.250 | 16,020 | -0.05(-1.52%) |
Apr 27, 2018 | 3.270 | 3.310 | 3.236 | 3.300 | 23,474 | +0.04(+1.23%) |
Apr 26, 2018 | 3.310 | 3.350 | 3.260 | 3.260 | 30,097 | -0.06(-1.81%) |
Apr 25, 2018 | 3.210 | 3.350 | 3.210 | 3.320 | 33,557 | +0.11(+3.45%) |
Apr 24, 2018 | 3.100 | 3.260 | 3.098 | 3.209 | 17,465 | +0.12(+3.86%) |
Apr 23, 2018 | 3.100 | 3.100 | 3.080 | 3.090 | 11,245 | -0.01(-0.32%) |
Apr 20, 2018 | 3.021 | 3.120 | 3.021 | 3.100 | 13,951 | +0.09(+2.99%) |
Apr 19, 2018 | 3.050 | 3.120 | 2.980 | 3.010 | 87,629 | -0.02(-0.66%) |
Apr 18, 2018 | 3.040 | 3.140 | 3.030 | 3.030 | 154,989 | +0.00(+0.00%) |
Apr 17, 2018 | 3.090 | 3.145 | 2.861 | 3.030 | 327,758 | -0.02(-0.66%) |
Apr 16, 2018 | 3.020 | 3.120 | 3.020 | 3.050 | 8,580 | +0.01(+0.33%) |
Apr 13, 2018 | 3.090 | 3.148 | 3.020 | 3.040 | 10,164 | -0.02(-0.65%) |
Apr 12, 2018 | 3.220 | 3.280 | 3.050 | 3.060 | 15,596 | -0.15(-4.67%) |
Apr 11, 2018 | 3.070 | 3.250 | 3.070 | 3.210 | 29,957 | -0.10(-3.02%) |
Apr 10, 2018 | 3.250 | 3.400 | 3.230 | 3.310 | 14,273 | +0.10(+3.12%) |
Apr 09, 2018 | 3.259 | 3.290 | 3.175 | 3.210 | 4,194 | -0.13(-3.89%) |
Apr 06, 2018 | 3.190 | 3.350 | 3.190 | 3.340 | 2,776 | +0.15(+4.70%) |
Apr 05, 2018 | 3.140 | 3.260 | 3.140 | 3.190 | 5,319 | +0.05(+1.59%) |
Apr 04, 2018 | 3.380 | 3.380 | 3.095 | 3.140 | 25,058 | -0.41(-11.55%) |
Apr 03, 2018 | 3.407 | 3.550 | 3.256 | 3.550 | 3,127 | +0.17(+5.03%) |
Apr 02, 2018 | 3.260 | 3.380 | 3.212 | 3.380 | 7,199 | +0.14(+4.32%) |
Mar 29, 2018 | 3.240 | 3.240 | 3.240 | 0 | +0.03(+0.93%) | |
Mar 28, 2018 | 3.370 | 3.370 | 3.170 | 3.210 | 3,951 | -0.18(-5.31%) |
Mar 27, 2018 | 3.467 | 3.467 | 3.350 | 3.390 | 1,925 | +0.06(+1.80%) |
Mar 26, 2018 | 3.490 | 3.500 | 3.300 | 3.330 | 7,891 | -0.17(-4.86%) |
Mar 23, 2018 | 3.470 | 3.570 | 3.311 | 3.500 | 7,070 | -0.03(-0.87%) |
Mar 22, 2018 | 3.550 | 3.648 | 3.348 | 3.531 | 23,102 | +0.00(+0.02%) |
Mar 21, 2018 | 3.290 | 3.530 | 3.290 | 3.530 | 11,411 | +0.20(+6.01%) |
Mar 20, 2018 | 3.220 | 3.330 | 3.220 | 3.330 | 69,233 | +0.11(+3.54%) |
Mar 19, 2018 | 3.200 | 3.240 | 3.200 | 3.216 | 688 | +0.02(+0.51%) |
Mar 16, 2018 | 3.180 | 3.330 | 3.180 | 3.200 | 9,957 | +0.00(+0.00%) |
Mar 15, 2018 | 3.260 | 3.260 | 3.080 | 3.200 | 11,958 | -0.03(-0.93%) |
Mar 14, 2018 | 3.390 | 3.390 | 3.230 | 3.230 | 10,004 | -0.19(-5.56%) |
Mar 13, 2018 | 3.480 | 3.600 | 3.400 | 3.420 | 95,875 | -0.11(-3.12%) |
Mar 12, 2018 | 3.460 | 3.550 | 3.410 | 3.530 | 30,697 | +0.04(+1.15%) |
Mar 09, 2018 | 3.360 | 3.490 | 3.325 | 3.490 | 7,589 | +0.10(+2.95%) |
Mar 08, 2018 | 3.330 | 3.390 | 3.330 | 3.390 | 20,503 | -0.05(-1.45%) |
Mar 07, 2018 | 3.390 | 3.490 | 3.336 | 3.440 | 6,630 | +0.10(+2.99%) |
Mar 06, 2018 | 3.421 | 3.440 | 3.340 | 3.340 | 6,477 | -0.10(-2.91%) |
Mar 05, 2018 | 3.530 | 3.530 | 3.381 | 3.440 | 14,749 | -0.12(-3.37%) |
Mar 02, 2018 | 3.510 | 3.560 | 3.450 | 3.560 | 8,736 | +0.05(+1.42%) |