Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 3.864 | 3.890 | 3.800 | 3.859 | 717,635 | -0.01(-0.27%) |
May 30, 2018 | 3.848 | 3.877 | 3.837 | 3.869 | 519,873 | +0.02(+0.55%) |
May 29, 2018 | 3.890 | 3.890 | 3.819 | 3.848 | 546,839 | -0.05(-1.36%) |
May 25, 2018 | 3.901 | 3.901 | 3.901 | 0 | +0.01(+0.14%) | |
May 24, 2018 | 3.869 | 3.912 | 3.821 | 3.896 | 584,507 | +0.03(+0.82%) |
May 23, 2018 | 3.837 | 3.875 | 3.817 | 3.864 | 359,621 | +0.02(+0.41%) |
May 22, 2018 | 3.827 | 3.867 | 3.816 | 3.848 | 327,994 | +0.03(+0.69%) |
May 21, 2018 | 3.827 | 3.837 | 3.800 | 3.821 | 432,991 | -0.02(-0.41%) |
May 18, 2018 | 3.832 | 3.853 | 3.790 | 3.837 | 614,284 | +0.00(+0.00%) |
May 17, 2018 | 3.811 | 3.857 | 3.811 | 3.837 | 600,758 | +0.03(+0.84%) |
May 16, 2018 | 3.752 | 3.821 | 3.747 | 3.806 | 716,448 | +0.06(+1.70%) |
May 15, 2018 | 3.747 | 3.760 | 3.731 | 3.742 | 498,613 | -0.01(-0.14%) |
May 14, 2018 | 3.726 | 3.752 | 3.699 | 3.747 | 807,045 | +0.02(+0.57%) |
May 11, 2018 | 3.678 | 3.735 | 3.678 | 3.726 | 738,232 | +0.05(+1.30%) |
May 10, 2018 | 3.614 | 3.683 | 3.614 | 3.678 | 983,455 | +0.04(+1.02%) |
May 09, 2018 | 3.604 | 3.646 | 3.593 | 3.641 | 765,048 | +0.05(+1.48%) |
May 08, 2018 | 3.530 | 3.593 | 3.524 | 3.588 | 793,886 | +0.06(+1.81%) |
May 07, 2018 | 3.545 | 3.545 | 3.519 | 3.524 | 445,178 | -0.02(-0.60%) |
May 04, 2018 | 3.535 | 3.556 | 3.530 | 3.545 | 271,343 | +0.01(+0.15%) |
May 03, 2018 | 3.556 | 3.577 | 3.535 | 3.540 | 304,554 | -0.02(-0.52%) |
May 02, 2018 | 3.583 | 3.583 | 3.545 | 3.559 | 410,934 | -0.02(-0.67%) |
May 01, 2018 | 3.604 | 3.609 | 3.567 | 3.583 | 281,622 | -0.03(-0.74%) |
Apr 30, 2018 | 3.614 | 3.620 | 3.588 | 3.609 | 360,084 | +0.01(+0.15%) |
Apr 27, 2018 | 3.609 | 3.625 | 3.604 | 3.604 | 336,486 | -0.01(-0.29%) |
Apr 26, 2018 | 3.620 | 3.620 | 3.591 | 3.614 | 397,018 | +0.02(+0.44%) |
Apr 25, 2018 | 3.620 | 3.625 | 3.583 | 3.599 | 357,254 | -0.03(-0.88%) |
Apr 24, 2018 | 3.614 | 3.636 | 3.604 | 3.630 | 347,020 | +0.04(+1.18%) |
Apr 23, 2018 | 3.689 | 3.689 | 3.572 | 3.588 | 571,682 | -0.08(-2.31%) |
Apr 20, 2018 | 3.662 | 3.673 | 3.652 | 3.673 | 298,187 | +0.02(+0.44%) |
Apr 19, 2018 | 3.678 | 3.705 | 3.652 | 3.657 | 312,548 | -0.04(-1.15%) |
Apr 18, 2018 | 3.715 | 3.734 | 3.699 | 3.699 | 369,041 | -0.01(-0.29%) |
Apr 17, 2018 | 3.673 | 3.721 | 3.668 | 3.710 | 814,986 | +0.05(+1.30%) |
Apr 16, 2018 | 3.662 | 3.678 | 3.652 | 3.662 | 393,497 | -0.00(-0.07%) |
Apr 13, 2018 | 3.657 | 3.668 | 3.625 | 3.665 | 947,279 | +0.02(+0.51%) |
Apr 12, 2018 | 3.641 | 3.657 | 3.614 | 3.646 | 652,944 | +0.01(+0.29%) |
Apr 11, 2018 | 3.593 | 3.646 | 3.593 | 3.636 | 495,399 | +0.04(+1.18%) |
Apr 10, 2018 | 3.636 | 3.657 | 3.588 | 3.593 | 473,140 | -0.03(-0.73%) |
Apr 09, 2018 | 3.625 | 3.641 | 3.609 | 3.620 | 493,304 | +0.01(+0.15%) |
Apr 06, 2018 | 3.641 | 3.652 | 3.609 | 3.614 | 538,861 | -0.04(-1.16%) |
Apr 05, 2018 | 3.620 | 3.668 | 3.604 | 3.657 | 488,190 | +0.04(+1.17%) |
Apr 04, 2018 | 3.583 | 3.630 | 3.583 | 3.614 | 532,693 | -0.01(-0.15%) |
Apr 03, 2018 | 3.593 | 3.638 | 3.593 | 3.620 | 696,188 | +0.04(+1.04%) |
Apr 02, 2018 | 3.540 | 3.591 | 3.535 | 3.583 | 977,941 | +0.04(+1.05%) |
Mar 29, 2018 | 3.545 | 3.545 | 3.545 | 0 | -0.02(-0.60%) | |
Mar 28, 2018 | 3.583 | 3.609 | 3.551 | 3.567 | 749,201 | -0.02(-0.44%) |
Mar 27, 2018 | 3.662 | 3.688 | 3.575 | 3.583 | 756,583 | -0.07(-2.03%) |
Mar 26, 2018 | 3.710 | 3.731 | 3.636 | 3.657 | 470,913 | -0.02(-0.51%) |
Mar 23, 2018 | 3.726 | 3.726 | 3.654 | 3.675 | 448,703 | -0.06(-1.49%) |
Mar 22, 2018 | 3.636 | 3.737 | 3.636 | 3.731 | 923,846 | +0.12(+3.38%) |
Mar 21, 2018 | 3.593 | 3.625 | 3.584 | 3.609 | 403,694 | +0.01(+0.29%) |
Mar 20, 2018 | 3.630 | 3.652 | 3.593 | 3.599 | 532,713 | -0.03(-0.88%) |
Mar 19, 2018 | 3.620 | 3.646 | 3.609 | 3.630 | 505,565 | +0.01(+0.15%) |
Mar 16, 2018 | 3.620 | 3.652 | 3.577 | 3.625 | 981,046 | +0.02(+0.59%) |
Mar 15, 2018 | 3.676 | 3.681 | 3.599 | 3.604 | 907,503 | -0.07(-1.97%) |
Mar 14, 2018 | 3.702 | 3.702 | 3.676 | 3.676 | 347,489 | -0.02(-0.56%) |
Mar 13, 2018 | 3.712 | 3.718 | 3.692 | 3.697 | 505,006 | -0.01(-0.28%) |
Mar 12, 2018 | 3.661 | 3.707 | 3.661 | 3.707 | 341,830 | +0.04(+0.99%) |
Mar 09, 2018 | 3.671 | 3.692 | 3.661 | 3.671 | 641,623 | +0.00(+0.00%) |
Mar 08, 2018 | 3.656 | 3.671 | 3.635 | 3.671 | 512,680 | +0.01(+0.28%) |
Mar 07, 2018 | 3.625 | 3.666 | 3.604 | 3.661 | 400,495 | +0.02(+0.43%) |
Mar 06, 2018 | 3.640 | 3.666 | 3.625 | 3.645 | 409,562 | +0.01(+0.14%) |
Mar 05, 2018 | 3.609 | 3.640 | 3.593 | 3.640 | 348,266 | +0.01(+0.28%) |
Mar 02, 2018 | 3.599 | 3.640 | 3.568 | 3.630 | 427,411 | +0.02(+0.43%) |