Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 4.736 | 4.844 | 4.628 | 4.636 | 77,772 | -0.08(-1.76%) |
May 30, 2018 | 4.545 | 4.753 | 4.478 | 4.719 | 124,876 | +0.22(+4.80%) |
May 29, 2018 | 4.503 | 4.528 | 4.428 | 4.503 | 97,356 | +0.11(+2.46%) |
May 25, 2018 | 4.395 | 4.395 | 4.395 | 0 | +0.11(+2.52%) | |
May 24, 2018 | 4.329 | 4.362 | 4.254 | 4.287 | 35,537 | -0.05(-1.15%) |
May 23, 2018 | 4.362 | 4.404 | 4.337 | 4.337 | 44,217 | -0.01(-0.19%) |
May 22, 2018 | 4.354 | 4.404 | 4.320 | 4.345 | 31,233 | -0.01(-0.19%) |
May 21, 2018 | 4.395 | 4.578 | 4.320 | 4.354 | 91,797 | -0.05(-1.13%) |
May 18, 2018 | 4.462 | 4.462 | 4.379 | 4.404 | 73,528 | -0.02(-0.56%) |
May 17, 2018 | 4.420 | 4.487 | 4.345 | 4.428 | 99,292 | +0.02(+0.57%) |
May 16, 2018 | 4.279 | 4.428 | 4.279 | 4.404 | 63,301 | +0.15(+3.52%) |
May 15, 2018 | 4.204 | 4.304 | 4.154 | 4.254 | 26,982 | +0.05(+1.19%) |
May 14, 2018 | 4.304 | 4.462 | 4.196 | 4.204 | 130,436 | -0.07(-1.65%) |
May 11, 2018 | 4.299 | 4.332 | 4.275 | 4.275 | 75,020 | -0.02(-0.38%) |
May 10, 2018 | 4.226 | 4.324 | 4.201 | 4.291 | 56,535 | +0.09(+2.14%) |
May 09, 2018 | 4.021 | 4.291 | 3.939 | 4.201 | 71,775 | +0.18(+4.48%) |
May 08, 2018 | 4.324 | 4.324 | 3.980 | 4.021 | 121,434 | -0.30(-7.01%) |
May 07, 2018 | 4.275 | 4.426 | 4.215 | 4.324 | 133,886 | +0.12(+2.92%) |
May 04, 2018 | 3.939 | 4.242 | 3.931 | 4.201 | 88,785 | +0.26(+6.65%) |
May 03, 2018 | 3.800 | 4.250 | 3.735 | 3.939 | 237,686 | +0.25(+6.65%) |
May 02, 2018 | 3.513 | 3.726 | 3.513 | 3.693 | 50,711 | +0.18(+5.13%) |
May 01, 2018 | 3.347 | 3.530 | 3.317 | 3.513 | 37,860 | +0.11(+3.12%) |
Apr 30, 2018 | 3.439 | 3.497 | 3.390 | 3.407 | 33,642 | -0.02(-0.48%) |
Apr 27, 2018 | 3.513 | 3.513 | 3.399 | 3.423 | 15,155 | -0.07(-2.11%) |
Apr 26, 2018 | 3.480 | 3.521 | 3.423 | 3.497 | 23,936 | +0.02(+0.47%) |
Apr 25, 2018 | 3.456 | 3.521 | 3.439 | 3.480 | 32,890 | +0.00(+0.00%) |
Apr 24, 2018 | 3.407 | 3.505 | 3.300 | 3.480 | 45,645 | +0.09(+2.66%) |
Apr 23, 2018 | 3.538 | 3.546 | 3.317 | 3.390 | 58,294 | -0.13(-3.72%) |
Apr 20, 2018 | 3.521 | 3.538 | 3.407 | 3.521 | 34,296 | -0.02(-0.46%) |
Apr 19, 2018 | 3.546 | 3.562 | 3.482 | 3.538 | 39,727 | +0.03(+0.93%) |
Apr 18, 2018 | 3.358 | 3.546 | 3.358 | 3.505 | 85,529 | +0.16(+4.90%) |
Apr 17, 2018 | 3.259 | 3.349 | 3.217 | 3.341 | 54,902 | +0.13(+4.08%) |
Apr 16, 2018 | 3.218 | 3.251 | 3.177 | 3.210 | 55,707 | +0.03(+1.03%) |
Apr 13, 2018 | 3.243 | 3.276 | 3.149 | 3.177 | 43,400 | -0.04(-1.27%) |
Apr 12, 2018 | 3.308 | 3.308 | 3.128 | 3.218 | 72,581 | -0.02(-0.76%) |
Apr 11, 2018 | 3.235 | 3.317 | 3.218 | 3.243 | 46,752 | +0.01(+0.25%) |
Apr 10, 2018 | 3.268 | 3.268 | 3.169 | 3.235 | 48,534 | +0.00(+0.00%) |
Apr 09, 2018 | 3.292 | 3.292 | 3.208 | 3.235 | 48,735 | -0.04(-1.25%) |
Apr 06, 2018 | 3.227 | 3.292 | 3.161 | 3.276 | 217,145 | +0.02(+0.50%) |
Apr 05, 2018 | 3.783 | 3.857 | 3.169 | 3.259 | 445,148 | -0.57(-14.96%) |
Apr 04, 2018 | 3.824 | 3.857 | 3.718 | 3.833 | 35,375 | +0.01(+0.21%) |
Apr 03, 2018 | 3.947 | 3.980 | 3.816 | 3.824 | 41,990 | -0.13(-3.31%) |
Apr 02, 2018 | 4.070 | 4.086 | 3.931 | 3.955 | 41,144 | -0.13(-3.21%) |
Mar 29, 2018 | 4.086 | 4.086 | 4.086 | 0 | +0.06(+1.42%) | |
Mar 28, 2018 | 3.972 | 4.034 | 3.931 | 4.029 | 38,201 | +0.10(+2.50%) |
Mar 27, 2018 | 3.947 | 4.103 | 3.914 | 3.931 | 64,993 | -0.08(-2.04%) |
Mar 26, 2018 | 3.931 | 4.070 | 3.890 | 4.013 | 46,314 | +0.13(+3.38%) |
Mar 23, 2018 | 3.923 | 3.947 | 3.865 | 3.882 | 47,556 | -0.01(-0.21%) |
Mar 22, 2018 | 3.874 | 4.029 | 3.833 | 3.890 | 27,681 | -0.02(-0.42%) |
Mar 21, 2018 | 3.800 | 3.964 | 3.800 | 3.906 | 41,936 | +0.10(+2.58%) |
Mar 20, 2018 | 3.898 | 3.939 | 3.792 | 3.808 | 54,266 | -0.07(-1.90%) |
Mar 19, 2018 | 4.029 | 4.062 | 3.841 | 3.882 | 71,266 | -0.14(-3.46%) |
Mar 16, 2018 | 3.980 | 4.086 | 3.865 | 4.021 | 73,653 | +0.04(+0.92%) |
Mar 15, 2018 | 4.024 | 4.096 | 3.984 | 3.984 | 34,483 | +0.00(+0.00%) |
Mar 14, 2018 | 4.057 | 4.057 | 3.928 | 3.984 | 39,814 | -0.05(-1.20%) |
Mar 13, 2018 | 4.129 | 4.266 | 4.008 | 4.032 | 96,749 | -0.02(-0.60%) |
Mar 12, 2018 | 4.089 | 4.105 | 3.992 | 4.057 | 37,689 | +0.02(+0.60%) |
Mar 09, 2018 | 3.936 | 4.096 | 3.911 | 4.032 | 75,509 | +0.11(+2.88%) |
Mar 08, 2018 | 3.823 | 4.170 | 3.742 | 3.920 | 196,656 | +0.13(+3.40%) |
Mar 07, 2018 | 3.823 | 3.791 | 32,798 | +0.07(+1.95%) | ||
Mar 06, 2018 | 3.670 | 3.766 | 3.565 | 3.718 | 47,338 | +0.04(+1.10%) |
Mar 05, 2018 | 3.629 | 3.710 | 3.629 | 3.678 | 17,817 | +0.05(+1.33%) |
Mar 02, 2018 | 3.605 | 3.661 | 3.574 | 3.629 | 46,727 | +0.05(+1.35%) |