Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 3.930 | 4.070 | 3.910 | 3.960 | 1,110,103 | +0.05(+1.28%) |
May 30, 2018 | 3.970 | 4.057 | 3.880 | 3.910 | 983,123 | -0.06(-1.51%) |
May 29, 2018 | 3.980 | 3.980 | 3.800 | 3.970 | 1,417,324 | -0.09(-2.22%) |
May 25, 2018 | 4.060 | 4.060 | 4.060 | 0 | -0.11(-2.64%) | |
May 24, 2018 | 4.050 | 4.310 | 4.020 | 4.170 | 1,611,650 | +0.08(+2.08%) |
May 23, 2018 | 4.045 | 4.214 | 4.026 | 4.085 | 1,487,833 | +0.04(+0.98%) |
May 22, 2018 | 3.866 | 4.095 | 3.837 | 4.045 | 1,545,260 | +0.18(+4.63%) |
May 21, 2018 | 3.827 | 3.916 | 3.782 | 3.866 | 627,364 | +0.05(+1.30%) |
May 18, 2018 | 3.886 | 3.916 | 3.787 | 3.817 | 779,334 | -0.06(-1.54%) |
May 17, 2018 | 3.827 | 3.941 | 3.779 | 3.876 | 1,054,661 | +0.07(+1.83%) |
May 16, 2018 | 3.698 | 3.866 | 3.678 | 3.807 | 1,016,405 | +0.09(+2.41%) |
May 15, 2018 | 3.837 | 3.847 | 3.693 | 3.717 | 1,394,313 | -0.12(-3.11%) |
May 14, 2018 | 3.767 | 3.866 | 3.678 | 3.837 | 1,276,366 | +0.12(+3.21%) |
May 11, 2018 | 3.698 | 3.767 | 3.623 | 3.717 | 873,519 | +0.00(+0.00%) |
May 10, 2018 | 3.648 | 3.727 | 3.559 | 3.717 | 855,471 | +0.07(+1.91%) |
May 09, 2018 | 3.926 | 3.936 | 3.608 | 3.648 | 2,617,274 | +0.02(+0.55%) |
May 08, 2018 | 3.578 | 3.677 | 3.529 | 3.628 | 1,408,714 | +0.10(+2.82%) |
May 07, 2018 | 3.558 | 3.568 | 3.499 | 3.529 | 441,209 | -0.01(-0.28%) |
May 04, 2018 | 3.479 | 3.558 | 3.439 | 3.538 | 443,476 | +0.11(+3.19%) |
May 03, 2018 | 3.469 | 3.489 | 3.419 | 3.429 | 268,393 | -0.05(-1.43%) |
May 02, 2018 | 3.459 | 3.489 | 3.399 | 3.479 | 370,480 | +0.07(+2.04%) |
May 01, 2018 | 3.479 | 3.499 | 3.379 | 3.409 | 386,111 | -0.05(-1.44%) |
Apr 30, 2018 | 3.529 | 3.529 | 3.429 | 3.459 | 326,032 | -0.03(-0.85%) |
Apr 27, 2018 | 3.509 | 3.551 | 3.479 | 3.489 | 315,462 | +0.00(+0.00%) |
Apr 26, 2018 | 3.509 | 3.563 | 3.479 | 3.489 | 582,716 | -0.03(-0.85%) |
Apr 25, 2018 | 3.648 | 3.678 | 3.479 | 3.519 | 720,751 | -0.15(-4.07%) |
Apr 24, 2018 | 3.797 | 3.837 | 3.638 | 3.668 | 545,619 | -0.12(-3.15%) |
Apr 23, 2018 | 3.866 | 3.866 | 3.707 | 3.787 | 305,133 | +0.02(+0.53%) |
Apr 20, 2018 | 3.787 | 3.839 | 3.717 | 3.767 | 308,622 | -0.03(-0.79%) |
Apr 19, 2018 | 3.727 | 3.866 | 3.727 | 3.797 | 466,658 | +0.04(+1.06%) |
Apr 18, 2018 | 3.787 | 3.847 | 3.737 | 3.757 | 520,517 | +0.06(+1.61%) |
Apr 17, 2018 | 3.767 | 3.797 | 3.678 | 3.698 | 504,484 | -0.10(-2.62%) |
Apr 16, 2018 | 3.747 | 3.817 | 3.717 | 3.797 | 531,373 | +0.08(+2.14%) |
Apr 13, 2018 | 3.678 | 3.747 | 3.548 | 3.717 | 788,115 | +0.08(+2.19%) |
Apr 12, 2018 | 3.777 | 3.797 | 3.608 | 3.638 | 828,714 | -0.09(-2.40%) |
Apr 11, 2018 | 3.717 | 3.866 | 3.707 | 3.727 | 866,748 | +0.10(+2.74%) |
Apr 10, 2018 | 3.489 | 3.648 | 3.409 | 3.628 | 759,097 | +0.19(+5.49%) |
Apr 09, 2018 | 3.419 | 3.494 | 3.419 | 3.439 | 535,035 | +0.05(+1.47%) |
Apr 06, 2018 | 3.459 | 3.529 | 3.379 | 3.389 | 504,311 | -0.13(-3.67%) |
Apr 05, 2018 | 3.469 | 3.578 | 3.469 | 3.519 | 1,047,465 | +0.07(+2.02%) |
Apr 04, 2018 | 3.429 | 3.573 | 3.379 | 3.449 | 1,053,205 | -0.06(-1.70%) |
Apr 03, 2018 | 3.568 | 3.604 | 3.449 | 3.509 | 565,210 | -0.03(-0.84%) |
Apr 02, 2018 | 3.628 | 3.689 | 3.469 | 3.538 | 610,415 | -0.10(-2.73%) |
Mar 29, 2018 | 3.638 | 3.638 | 3.638 | 0 | +0.06(+1.67%) | |
Mar 28, 2018 | 3.747 | 3.786 | 3.529 | 3.578 | 996,525 | -0.16(-4.26%) |
Mar 27, 2018 | 4.006 | 4.006 | 3.679 | 3.737 | 1,093,499 | -0.24(-6.00%) |
Mar 26, 2018 | 3.926 | 4.006 | 3.906 | 3.976 | 726,883 | +0.13(+3.36%) |
Mar 23, 2018 | 4.035 | 4.059 | 3.827 | 3.847 | 1,342,558 | -0.20(-4.91%) |
Mar 22, 2018 | 4.145 | 4.175 | 4.026 | 4.045 | 916,628 | -0.09(-2.16%) |
Mar 21, 2018 | 4.085 | 4.185 | 4.036 | 4.135 | 1,164,331 | +0.02(+0.48%) |
Mar 20, 2018 | 4.175 | 4.224 | 4.035 | 4.115 | 959,300 | -0.03(-0.72%) |
Mar 19, 2018 | 4.125 | 4.264 | 4.055 | 4.145 | 1,521,528 | -0.01(-0.24%) |
Mar 16, 2018 | 4.055 | 4.354 | 4.055 | 4.155 | 1,382,078 | +0.15(+3.72%) |
Mar 15, 2018 | 4.065 | 4.453 | 3.996 | 4.006 | 3,996,327 | +0.01(+0.25%) |
Mar 14, 2018 | 3.986 | 4.125 | 3.936 | 3.996 | 1,687,287 | +0.07(+1.77%) |
Mar 13, 2018 | 4.165 | 4.274 | 3.896 | 3.926 | 2,527,308 | -0.20(-4.82%) |
Mar 12, 2018 | 4.026 | 4.204 | 3.896 | 4.125 | 3,537,977 | +0.21(+5.33%) |
Mar 09, 2018 | 3.678 | 3.976 | 3.659 | 3.916 | 2,546,401 | +0.25(+6.78%) |
Mar 08, 2018 | 3.658 | 3.767 | 3.648 | 3.668 | 723,555 | +0.01(+0.27%) |
Mar 07, 2018 | 3.707 | 3.737 | 3.628 | 3.658 | 737,038 | -0.11(-2.90%) |
Mar 06, 2018 | 3.658 | 3.807 | 3.598 | 3.767 | 1,468,333 | +0.17(+4.70%) |
Mar 05, 2018 | 3.529 | 3.628 | 3.489 | 3.598 | 769,962 | +0.07(+1.97%) |
Mar 02, 2018 | 3.429 | 3.558 | 3.405 | 3.529 | 553,551 | +0.04(+1.14%) |