Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 3.920 | 3.950 | 3.850 | 3.920 | 16,556 | +0.00(+0.00%) |
May 30, 2018 | 3.990 | 4.090 | 3.908 | 3.920 | 55,087 | +0.01(+0.26%) |
May 29, 2018 | 3.818 | 3.950 | 3.710 | 3.910 | 31,333 | +0.13(+3.44%) |
May 25, 2018 | 3.780 | 3.780 | 3.780 | 0 | +0.02(+0.53%) | |
May 24, 2018 | 3.790 | 3.870 | 3.720 | 3.760 | 40,259 | +0.00(+0.00%) |
May 23, 2018 | 3.720 | 3.870 | 3.720 | 3.760 | 95,585 | +0.00(+0.00%) |
May 22, 2018 | 4.150 | 4.150 | 3.740 | 3.760 | 91,047 | -0.42(-10.05%) |
May 21, 2018 | 4.290 | 4.290 | 4.140 | 4.180 | 59,745 | -0.02(-0.48%) |
May 18, 2018 | 4.050 | 4.250 | 4.030 | 4.200 | 94,156 | +0.12(+2.94%) |
May 17, 2018 | 4.090 | 4.189 | 4.020 | 4.080 | 275,042 | +0.06(+1.49%) |
May 16, 2018 | 3.930 | 4.050 | 3.900 | 4.020 | 197,644 | +0.08(+2.03%) |
May 15, 2018 | 3.750 | 4.030 | 3.750 | 3.940 | 213,918 | +0.29(+7.95%) |
May 14, 2018 | 3.700 | 3.820 | 3.620 | 3.650 | 81,057 | -0.07(-1.88%) |
May 11, 2018 | 3.700 | 3.750 | 3.670 | 3.720 | 54,337 | -0.03(-0.80%) |
May 10, 2018 | 3.830 | 3.845 | 3.710 | 3.750 | 23,340 | -0.01(-0.27%) |
May 09, 2018 | 3.700 | 3.770 | 3.620 | 3.760 | 37,627 | +0.00(+0.00%) |
May 08, 2018 | 3.930 | 3.998 | 3.540 | 3.760 | 311,234 | -0.05(-1.31%) |
May 07, 2018 | 3.550 | 3.950 | 3.550 | 3.810 | 339,030 | +0.21(+5.83%) |
May 04, 2018 | 3.545 | 3.640 | 3.545 | 3.600 | 37,450 | +0.05(+1.41%) |
May 03, 2018 | 3.620 | 3.650 | 3.550 | 3.550 | 32,601 | -0.06(-1.66%) |
May 02, 2018 | 3.490 | 3.730 | 3.490 | 3.610 | 51,726 | +0.09(+2.56%) |
May 01, 2018 | 3.510 | 3.550 | 3.450 | 3.520 | 29,872 | +0.03(+0.86%) |
Apr 30, 2018 | 3.460 | 3.550 | 3.420 | 3.490 | 103,985 | -0.01(-0.29%) |
Apr 27, 2018 | 3.520 | 3.520 | 3.470 | 3.500 | 45,021 | +0.00(+0.00%) |
Apr 26, 2018 | 3.480 | 3.590 | 3.430 | 3.500 | 19,878 | +0.02(+0.57%) |
Apr 25, 2018 | 3.460 | 3.490 | 3.430 | 3.480 | 23,845 | +0.00(+0.00%) |
Apr 24, 2018 | 3.520 | 3.530 | 3.460 | 3.480 | 32,239 | +0.00(+0.00%) |
Apr 23, 2018 | 3.670 | 3.670 | 3.400 | 3.480 | 65,296 | -0.16(-4.40%) |
Apr 20, 2018 | 3.400 | 3.720 | 3.400 | 3.640 | 162,180 | +0.29(+8.66%) |
Apr 19, 2018 | 3.491 | 3.491 | 3.320 | 3.350 | 87,608 | -0.12(-3.46%) |
Apr 18, 2018 | 3.330 | 3.540 | 3.330 | 3.470 | 69,449 | -0.07(-1.98%) |
Apr 17, 2018 | 3.540 | 3.650 | 3.415 | 3.540 | 152,145 | +0.09(+2.61%) |
Apr 16, 2018 | 3.250 | 3.590 | 3.250 | 3.450 | 363,362 | +0.27(+8.49%) |
Apr 13, 2018 | 3.080 | 3.180 | 3.032 | 3.180 | 44,015 | +0.10(+3.25%) |
Apr 12, 2018 | 3.020 | 3.250 | 3.010 | 3.080 | 105,916 | +0.05(+1.65%) |
Apr 11, 2018 | 3.000 | 3.030 | 2.960 | 3.030 | 50,533 | +0.03(+1.00%) |
Apr 10, 2018 | 2.900 | 3.030 | 2.900 | 3.000 | 50,858 | +0.12(+4.17%) |
Apr 09, 2018 | 2.910 | 2.920 | 2.860 | 2.880 | 31,746 | -0.04(-1.37%) |
Apr 06, 2018 | 2.940 | 2.990 | 2.910 | 2.920 | 32,107 | -0.05(-1.68%) |
Apr 05, 2018 | 2.910 | 3.000 | 2.870 | 2.970 | 37,166 | +0.08(+2.77%) |
Apr 04, 2018 | 2.830 | 2.930 | 2.810 | 2.890 | 37,004 | -0.01(-0.34%) |
Apr 03, 2018 | 2.980 | 2.980 | 2.850 | 2.900 | 39,814 | -0.03(-1.02%) |
Apr 02, 2018 | 3.020 | 3.020 | 2.850 | 2.930 | 61,092 | -0.04(-1.35%) |
Mar 29, 2018 | 2.970 | 2.970 | 2.970 | 0 | +0.09(+3.13%) | |
Mar 28, 2018 | 2.920 | 2.920 | 2.752 | 2.880 | 134,552 | -0.04(-1.37%) |
Mar 27, 2018 | 3.010 | 3.190 | 2.900 | 2.920 | 636,474 | -0.07(-2.34%) |
Mar 26, 2018 | 2.990 | 3.040 | 2.970 | 2.990 | 37,942 | +0.00(+0.00%) |
Mar 23, 2018 | 2.996 | 3.010 | 2.900 | 2.990 | 35,088 | +0.00(+0.00%) |
Mar 22, 2018 | 2.960 | 3.030 | 2.940 | 2.990 | 59,910 | +0.04(+1.36%) |
Mar 21, 2018 | 3.010 | 3.030 | 2.940 | 2.950 | 77,627 | -0.08(-2.64%) |
Mar 20, 2018 | 3.150 | 3.170 | 3.030 | 3.030 | 54,230 | -0.14(-4.42%) |
Mar 19, 2018 | 3.220 | 3.230 | 3.110 | 3.170 | 67,877 | -0.03(-0.94%) |
Mar 16, 2018 | 3.160 | 3.200 | 3.130 | 3.200 | 114,402 | +0.05(+1.59%) |
Mar 15, 2018 | 3.110 | 3.210 | 3.066 | 3.150 | 187,552 | +0.07(+2.27%) |
Mar 14, 2018 | 2.860 | 3.160 | 2.831 | 3.080 | 358,972 | +0.27(+9.61%) |
Mar 13, 2018 | 2.500 | 2.990 | 2.490 | 2.810 | 552,233 | +0.49(+21.12%) |
Mar 12, 2018 | 2.400 | 2.430 | 2.280 | 2.320 | 97,777 | -0.05(-2.11%) |
Mar 09, 2018 | 2.370 | 2.450 | 2.370 | 2.370 | 23,847 | -0.03(-1.25%) |
Mar 08, 2018 | 2.470 | 2.480 | 2.360 | 2.400 | 76,482 | -0.04(-1.64%) |
Mar 07, 2018 | 2.560 | 2.440 | 2.440 | 48,446 | -0.05(-2.01%) | |
Mar 06, 2018 | 2.549 | 2.560 | 2.490 | 2.490 | 28,217 | -0.03(-1.19%) |
Mar 05, 2018 | 2.525 | 2.570 | 2.471 | 2.520 | 19,809 | -0.03(-1.18%) |
Mar 02, 2018 | 2.480 | 2.650 | 2.480 | 2.550 | 63,304 | +0.04(+1.59%) |