Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 3.703 | 3.736 | 3.658 | 3.680 | 283,756 | -0.01(-0.30%) |
May 30, 2018 | 3.619 | 3.736 | 3.602 | 3.692 | 217,887 | +0.10(+2.88%) |
May 29, 2018 | 3.549 | 3.594 | 3.530 | 3.588 | 205,440 | +0.03(+0.78%) |
May 25, 2018 | 3.561 | 3.561 | 3.561 | 0 | -0.01(-0.16%) | |
May 24, 2018 | 3.561 | 3.628 | 3.538 | 3.566 | 219,967 | +0.00(+0.00%) |
May 23, 2018 | 3.633 | 3.644 | 3.527 | 3.566 | 570,366 | -0.11(-3.04%) |
May 22, 2018 | 3.801 | 3.823 | 3.650 | 3.678 | 455,624 | -0.12(-3.23%) |
May 21, 2018 | 3.873 | 3.907 | 3.789 | 3.801 | 562,519 | -0.05(-1.30%) |
May 18, 2018 | 4.046 | 4.074 | 3.851 | 3.851 | 413,597 | -0.20(-4.83%) |
May 17, 2018 | 3.923 | 4.085 | 3.912 | 4.046 | 416,640 | +0.13(+3.20%) |
May 16, 2018 | 3.895 | 3.923 | 3.890 | 3.921 | 141,302 | +0.03(+0.64%) |
May 15, 2018 | 3.912 | 3.923 | 3.848 | 3.895 | 341,658 | -0.03(-0.71%) |
May 14, 2018 | 3.879 | 3.929 | 3.874 | 3.923 | 229,198 | +0.07(+1.88%) |
May 11, 2018 | 3.845 | 3.895 | 3.834 | 3.851 | 193,573 | +0.01(+0.15%) |
May 10, 2018 | 3.862 | 3.912 | 3.828 | 3.845 | 197,212 | -0.02(-0.43%) |
May 09, 2018 | 3.879 | 3.934 | 3.856 | 3.862 | 247,226 | -0.01(-0.14%) |
May 08, 2018 | 3.862 | 3.901 | 3.805 | 3.867 | 326,839 | -0.01(-0.29%) |
May 07, 2018 | 3.856 | 3.968 | 3.851 | 3.879 | 407,356 | +0.02(+0.58%) |
May 04, 2018 | 3.851 | 3.929 | 3.834 | 3.856 | 236,215 | +0.00(+0.00%) |
May 03, 2018 | 3.934 | 3.934 | 3.840 | 3.856 | 166,702 | -0.08(-2.12%) |
May 02, 2018 | 3.879 | 3.957 | 3.879 | 3.940 | 232,537 | +0.06(+1.58%) |
May 01, 2018 | 3.840 | 3.890 | 3.771 | 3.879 | 288,187 | +0.04(+1.02%) |
Apr 30, 2018 | 3.895 | 3.900 | 3.812 | 3.840 | 208,852 | -0.06(-1.43%) |
Apr 27, 2018 | 3.895 | 3.957 | 3.867 | 3.895 | 217,145 | -0.00(-0.01%) |
Apr 26, 2018 | 3.857 | 3.907 | 3.829 | 3.896 | 237,145 | +0.06(+1.45%) |
Apr 25, 2018 | 3.790 | 3.846 | 3.777 | 3.840 | 204,523 | +0.04(+1.17%) |
Apr 24, 2018 | 3.807 | 3.879 | 3.785 | 3.796 | 356,180 | -0.01(-0.29%) |
Apr 23, 2018 | 3.907 | 3.951 | 3.801 | 3.807 | 436,656 | -0.14(-3.65%) |
Apr 20, 2018 | 3.918 | 3.957 | 3.885 | 3.951 | 364,617 | +0.03(+0.85%) |
Apr 19, 2018 | 3.974 | 4.010 | 3.912 | 3.918 | 185,135 | -0.08(-1.94%) |
Apr 18, 2018 | 3.935 | 4.062 | 3.929 | 3.996 | 336,101 | +0.07(+1.84%) |
Apr 17, 2018 | 3.940 | 3.963 | 3.907 | 3.924 | 262,680 | +0.01(+0.14%) |
Apr 16, 2018 | 3.935 | 3.962 | 3.885 | 3.918 | 464,553 | +0.00(+0.00%) |
Apr 13, 2018 | 3.801 | 3.924 | 3.801 | 3.918 | 493,026 | +0.12(+3.07%) |
Apr 12, 2018 | 3.885 | 3.888 | 3.796 | 3.801 | 386,678 | -0.08(-2.14%) |
Apr 11, 2018 | 3.901 | 3.962 | 3.879 | 3.885 | 305,413 | -0.01(-0.14%) |
Apr 10, 2018 | 3.752 | 3.935 | 3.752 | 3.890 | 455,677 | +0.16(+4.16%) |
Apr 09, 2018 | 3.763 | 3.835 | 3.729 | 3.735 | 466,826 | -0.03(-0.74%) |
Apr 06, 2018 | 3.929 | 3.951 | 3.718 | 3.763 | 677,658 | -0.19(-4.78%) |
Apr 05, 2018 | 3.801 | 4.018 | 3.801 | 3.951 | 521,006 | +0.12(+3.04%) |
Apr 04, 2018 | 3.885 | 3.885 | 3.746 | 3.835 | 995,031 | -0.09(-2.26%) |
Apr 03, 2018 | 4.107 | 4.156 | 3.885 | 3.924 | 1,121,385 | -0.19(-4.72%) |
Apr 02, 2018 | 4.356 | 4.356 | 3.857 | 4.118 | 1,279,553 | -0.27(-6.08%) |
Mar 29, 2018 | 4.384 | 4.384 | 4.384 | 0 | -0.12(-2.59%) | |
Mar 28, 2018 | 4.701 | 4.717 | 4.473 | 4.501 | 626,011 | -0.18(-3.79%) |
Mar 27, 2018 | 4.811 | 4.838 | 4.678 | 4.678 | 539,669 | -0.14(-2.87%) |
Mar 26, 2018 | 4.777 | 4.845 | 4.777 | 4.816 | 278,492 | +0.08(+1.75%) |
Mar 23, 2018 | 4.794 | 4.858 | 4.728 | 4.733 | 419,901 | -0.03(-0.70%) |
Mar 22, 2018 | 4.894 | 4.894 | 4.755 | 4.766 | 296,562 | -0.13(-2.60%) |
Mar 21, 2018 | 4.866 | 4.999 | 4.838 | 4.894 | 324,153 | +0.04(+0.80%) |
Mar 20, 2018 | 4.871 | 4.911 | 4.800 | 4.855 | 338,863 | +0.03(+0.57%) |
Mar 19, 2018 | 4.965 | 4.971 | 4.766 | 4.827 | 252,033 | -0.13(-2.68%) |
Mar 16, 2018 | 4.805 | 5.021 | 4.772 | 4.960 | 420,874 | +0.14(+2.98%) |
Mar 15, 2018 | 4.976 | 4.976 | 4.755 | 4.816 | 367,065 | -0.11(-2.13%) |
Mar 14, 2018 | 4.899 | 4.938 | 4.816 | 4.921 | 203,102 | +0.01(+0.23%) |
Mar 13, 2018 | 4.894 | 4.924 | 4.844 | 4.910 | 233,348 | +0.04(+0.91%) |
Mar 12, 2018 | 4.811 | 4.905 | 4.795 | 4.866 | 271,825 | +0.08(+1.62%) |
Mar 09, 2018 | 4.761 | 4.838 | 4.739 | 4.788 | 325,677 | +0.03(+0.58%) |
Mar 08, 2018 | 4.788 | 4.811 | 4.725 | 4.761 | 295,126 | -0.05(-1.03%) |
Mar 07, 2018 | 4.860 | 4.811 | 186,061 | +0.01(+0.12%) | ||
Mar 06, 2018 | 4.822 | 4.866 | 4.755 | 4.805 | 285,693 | -0.03(-0.57%) |
Mar 05, 2018 | 4.838 | 4.916 | 4.816 | 4.833 | 250,161 | -0.02(-0.46%) |
Mar 02, 2018 | 4.811 | 4.858 | 4.739 | 4.855 | 257,511 | +0.02(+0.46%) |