Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 3.410 | 3.414 | 3.374 | 3.380 | 1,268,149 | -0.03(-0.87%) |
May 30, 2018 | 3.427 | 3.427 | 3.404 | 3.410 | 1,065,517 | -0.01(-0.35%) |
May 29, 2018 | 3.398 | 3.424 | 3.374 | 3.421 | 1,381,263 | +0.02(+0.52%) |
May 25, 2018 | 3.404 | 3.404 | 3.404 | 0 | +0.01(+0.35%) | |
May 24, 2018 | 3.398 | 3.404 | 3.350 | 3.392 | 1,476,453 | -0.01(-0.35%) |
May 23, 2018 | 3.362 | 3.410 | 3.338 | 3.404 | 1,566,028 | +0.03(+0.88%) |
May 22, 2018 | 3.285 | 3.398 | 3.285 | 3.374 | 2,155,956 | +0.08(+2.34%) |
May 21, 2018 | 3.326 | 3.338 | 3.291 | 3.297 | 3,102,747 | -0.06(-1.77%) |
May 18, 2018 | 3.350 | 3.404 | 3.303 | 3.356 | 2,596,680 | +0.01(+0.18%) |
May 17, 2018 | 3.320 | 3.350 | 3.317 | 3.350 | 926,684 | +0.03(+0.89%) |
May 16, 2018 | 3.309 | 3.326 | 3.303 | 3.320 | 710,499 | +0.01(+0.18%) |
May 15, 2018 | 3.326 | 3.326 | 3.303 | 3.314 | 777,088 | -0.01(-0.18%) |
May 14, 2018 | 3.255 | 3.320 | 3.243 | 3.320 | 1,539,509 | +0.07(+2.01%) |
May 11, 2018 | 3.249 | 3.255 | 3.225 | 3.255 | 1,167,389 | +0.00(+0.00%) |
May 10, 2018 | 3.231 | 3.255 | 3.227 | 3.255 | 904,889 | +0.03(+0.92%) |
May 09, 2018 | 3.225 | 3.237 | 3.211 | 3.225 | 649,319 | +0.01(+0.18%) |
May 08, 2018 | 3.208 | 3.236 | 3.202 | 3.219 | 768,067 | +0.01(+0.37%) |
May 07, 2018 | 3.208 | 3.219 | 3.196 | 3.208 | 843,767 | +0.01(+0.19%) |
May 04, 2018 | 3.172 | 3.213 | 3.160 | 3.202 | 1,538,976 | +0.03(+0.94%) |
May 03, 2018 | 3.166 | 3.188 | 3.166 | 3.172 | 548,974 | +0.00(+0.00%) |
May 02, 2018 | 3.190 | 3.196 | 3.172 | 3.172 | 574,050 | -0.01(-0.37%) |
May 01, 2018 | 3.184 | 3.199 | 3.172 | 3.184 | 629,731 | -0.01(-0.19%) |
Apr 30, 2018 | 3.202 | 3.231 | 3.178 | 3.190 | 1,190,601 | +0.00(+0.00%) |
Apr 27, 2018 | 3.172 | 3.202 | 3.160 | 3.190 | 597,981 | +0.02(+0.56%) |
Apr 26, 2018 | 3.166 | 3.178 | 3.160 | 3.172 | 652,676 | +0.00(+0.00%) |
Apr 25, 2018 | 3.172 | 3.184 | 3.160 | 3.172 | 521,497 | +0.00(+0.00%) |
Apr 24, 2018 | 3.202 | 3.202 | 3.166 | 3.172 | 886,037 | -0.03(-0.93%) |
Apr 23, 2018 | 3.231 | 3.231 | 3.190 | 3.202 | 617,399 | -0.02(-0.55%) |
Apr 20, 2018 | 3.243 | 3.243 | 3.205 | 3.219 | 601,453 | -0.01(-0.46%) |
Apr 19, 2018 | 3.255 | 3.267 | 3.225 | 3.234 | 671,842 | -0.03(-0.82%) |
Apr 18, 2018 | 3.255 | 3.267 | 3.249 | 3.261 | 650,824 | +0.01(+0.46%) |
Apr 17, 2018 | 3.237 | 3.255 | 3.225 | 3.246 | 828,519 | -0.00(-0.09%) |
Apr 16, 2018 | 3.231 | 3.249 | 3.213 | 3.249 | 758,663 | +0.04(+1.11%) |
Apr 13, 2018 | 3.219 | 3.249 | 3.213 | 3.213 | 1,733,766 | -0.01(-0.18%) |
Apr 12, 2018 | 3.237 | 3.255 | 3.208 | 3.219 | 1,822,087 | +0.01(+0.18%) |
Apr 11, 2018 | 3.219 | 3.249 | 3.208 | 3.213 | 1,068,047 | -0.02(-0.55%) |
Apr 10, 2018 | 3.231 | 3.255 | 3.208 | 3.231 | 1,437,567 | +0.02(+0.55%) |
Apr 09, 2018 | 3.190 | 3.237 | 3.172 | 3.213 | 1,388,161 | +0.03(+0.93%) |
Apr 06, 2018 | 3.202 | 3.231 | 3.160 | 3.184 | 1,395,839 | -0.04(-1.11%) |
Apr 05, 2018 | 3.184 | 3.222 | 3.160 | 3.219 | 1,547,046 | +0.07(+2.26%) |
Apr 04, 2018 | 3.124 | 3.160 | 3.113 | 3.148 | 1,180,695 | +0.01(+0.38%) |
Apr 03, 2018 | 3.142 | 3.160 | 3.118 | 3.136 | 1,357,682 | -0.01(-0.19%) |
Apr 02, 2018 | 3.113 | 3.148 | 3.077 | 3.142 | 2,519,262 | +0.04(+1.34%) |
Mar 29, 2018 | 3.101 | 3.101 | 3.101 | 0 | +0.01(+0.38%) | |
Mar 28, 2018 | 3.136 | 3.136 | 3.083 | 3.089 | 2,313,778 | -0.05(-1.61%) |
Mar 27, 2018 | 3.190 | 3.199 | 3.118 | 3.139 | 2,960,226 | -0.05(-1.58%) |
Mar 26, 2018 | 3.208 | 3.225 | 3.166 | 3.190 | 1,693,969 | +0.02(+0.56%) |
Mar 23, 2018 | 3.253 | 3.259 | 3.146 | 3.172 | 2,595,305 | -0.07(-2.14%) |
Mar 22, 2018 | 3.149 | 3.287 | 3.149 | 3.241 | 4,360,172 | +0.10(+3.13%) |
Mar 21, 2018 | 3.137 | 3.160 | 3.131 | 3.143 | 899,480 | +0.01(+0.18%) |
Mar 20, 2018 | 3.172 | 3.174 | 3.137 | 3.137 | 1,171,132 | -0.03(-0.91%) |
Mar 19, 2018 | 3.172 | 3.183 | 3.155 | 3.166 | 1,598,203 | +0.00(+0.00%) |
Mar 16, 2018 | 3.149 | 3.195 | 3.126 | 3.166 | 2,404,888 | +0.03(+1.11%) |
Mar 15, 2018 | 3.212 | 3.212 | 3.120 | 3.131 | 1,889,160 | -0.08(-2.34%) |
Mar 14, 2018 | 3.195 | 3.212 | 3.178 | 3.207 | 1,331,961 | +0.03(+0.91%) |
Mar 13, 2018 | 3.178 | 3.183 | 3.160 | 3.178 | 1,517,329 | +0.01(+0.18%) |
Mar 12, 2018 | 3.131 | 3.172 | 3.120 | 3.172 | 2,227,428 | +0.06(+1.86%) |
Mar 09, 2018 | 3.108 | 3.123 | 3.082 | 3.114 | 1,645,496 | +0.02(+0.56%) |
Mar 08, 2018 | 3.114 | 3.131 | 3.091 | 3.097 | 1,237,506 | +0.01(+0.19%) |
Mar 07, 2018 | 3.114 | 3.126 | 3.085 | 3.091 | 955,634 | -0.03(-1.11%) |
Mar 06, 2018 | 3.114 | 3.129 | 3.085 | 3.126 | 1,026,615 | +0.01(+0.19%) |
Mar 05, 2018 | 3.079 | 3.126 | 3.056 | 3.120 | 1,671,387 | +0.03(+1.12%) |
Mar 02, 2018 | 3.062 | 3.085 | 3.039 | 3.085 | 1,116,037 | +0.02(+0.57%) |