Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 4.082 | 4.229 | 4.033 | 4.160 | 13,969 | +0.01(+0.24%) |
May 30, 2018 | 4.200 | 4.229 | 4.118 | 4.151 | 7,581 | -0.03(-0.77%) |
May 29, 2018 | 4.160 | 4.229 | 4.087 | 4.183 | 17,897 | +0.06(+1.49%) |
May 25, 2018 | 4.121 | 4.121 | 4.121 | 0 | -0.01(-0.30%) | |
May 24, 2018 | 4.082 | 4.133 | 4.082 | 4.133 | 2,994 | -0.07(-1.58%) |
May 23, 2018 | 4.229 | 4.229 | 4.200 | 4.200 | 445 | -0.02(-0.47%) |
May 22, 2018 | 4.220 | 4.239 | 4.180 | 4.220 | 6,418 | -0.02(-0.46%) |
May 21, 2018 | 4.180 | 4.288 | 4.083 | 4.239 | 3,528 | +0.06(+1.41%) |
May 18, 2018 | 4.180 | 4.318 | 4.142 | 4.180 | 7,953 | -0.01(-0.23%) |
May 17, 2018 | 4.111 | 4.190 | 4.052 | 4.190 | 11,896 | +0.09(+2.16%) |
May 16, 2018 | 4.101 | 4.131 | 4.023 | 4.101 | 4,056 | +0.00(+0.03%) |
May 15, 2018 | 4.101 | 4.101 | 4.033 | 4.100 | 5,136 | -0.00(-0.08%) |
May 14, 2018 | 4.092 | 4.111 | 4.092 | 4.103 | 2,933 | +0.01(+0.29%) |
May 11, 2018 | 4.111 | 4.111 | 4.023 | 4.092 | 3,084 | -0.02(-0.48%) |
May 10, 2018 | 4.066 | 4.131 | 4.023 | 4.111 | 6,078 | +0.00(+0.00%) |
May 09, 2018 | 4.131 | 4.131 | 4.084 | 4.111 | 3,961 | -0.02(-0.48%) |
May 08, 2018 | 4.072 | 4.131 | 4.013 | 4.131 | 10,990 | +0.03(+0.72%) |
May 07, 2018 | 4.059 | 4.101 | 4.013 | 4.101 | 9,455 | +0.04(+0.97%) |
May 04, 2018 | 4.072 | 4.072 | 3.933 | 4.062 | 5,692 | +0.03(+0.73%) |
May 03, 2018 | 4.017 | 4.052 | 3.983 | 4.033 | 4,005 | -0.03(-0.73%) |
May 02, 2018 | 4.111 | 4.111 | 3.807 | 4.062 | 16,230 | -0.02(-0.48%) |
May 01, 2018 | 4.052 | 4.082 | 3.924 | 4.082 | 7,024 | -0.03(-0.72%) |
Apr 30, 2018 | 4.033 | 4.121 | 4.033 | 4.111 | 5,621 | +0.08(+1.95%) |
Apr 27, 2018 | 4.082 | 4.110 | 3.954 | 4.033 | 2,242 | -0.08(-1.91%) |
Apr 26, 2018 | 4.072 | 4.185 | 3.934 | 4.111 | 26,494 | +0.01(+0.24%) |
Apr 25, 2018 | 4.072 | 4.295 | 4.072 | 4.101 | 5,803 | -0.02(-0.48%) |
Apr 24, 2018 | 4.092 | 4.131 | 4.014 | 4.121 | 6,946 | +0.02(+0.48%) |
Apr 23, 2018 | 4.151 | 4.180 | 4.101 | 4.101 | 2,916 | -0.09(-2.11%) |
Apr 20, 2018 | 4.210 | 4.328 | 4.131 | 4.190 | 3,091 | +0.00(+0.00%) |
Apr 19, 2018 | 4.160 | 4.279 | 4.160 | 4.190 | 1,099 | +0.01(+0.24%) |
Apr 18, 2018 | 4.229 | 4.279 | 4.180 | 4.180 | 7,908 | -0.10(-2.38%) |
Apr 17, 2018 | 4.279 | 4.282 | 4.220 | 4.282 | 1,684 | -0.03(-0.80%) |
Apr 16, 2018 | 4.239 | 4.318 | 4.239 | 4.317 | 6,097 | +0.03(+0.73%) |
Apr 13, 2018 | 4.190 | 4.288 | 4.190 | 4.285 | 3,815 | +0.06(+1.33%) |
Apr 12, 2018 | 4.131 | 4.244 | 4.131 | 4.229 | 4,258 | +0.09(+2.14%) |
Apr 11, 2018 | 4.141 | 4.206 | 4.043 | 4.141 | 6,371 | -0.04(-0.94%) |
Apr 10, 2018 | 4.180 | 4.269 | 4.168 | 4.180 | 6,786 | -0.08(-1.85%) |
Apr 09, 2018 | 4.239 | 4.269 | 4.131 | 4.259 | 11,061 | -0.04(-0.92%) |
Apr 06, 2018 | 4.288 | 4.298 | 4.092 | 4.298 | 11,220 | +0.05(+1.16%) |
Apr 05, 2018 | 4.259 | 4.340 | 4.249 | 4.249 | 4,688 | +0.03(+0.82%) |
Apr 04, 2018 | 4.111 | 4.239 | 4.111 | 4.215 | 9,455 | +0.09(+2.27%) |
Apr 03, 2018 | 4.042 | 4.042 | 4.121 | 4,019 | +0.08(+1.95%) | |
Apr 02, 2018 | 3.934 | 4.180 | 3.934 | 4.042 | 24,812 | -0.23(-5.30%) |
Mar 29, 2018 | 4.269 | 4.269 | 4.269 | 0 | +0.04(+0.93%) | |
Mar 28, 2018 | 4.160 | 4.249 | 4.101 | 4.229 | 4,928 | +0.16(+3.86%) |
Mar 27, 2018 | 4.156 | 4.170 | 4.072 | 4.072 | 13,456 | -0.03(-0.72%) |
Mar 26, 2018 | 4.180 | 4.220 | 4.101 | 4.101 | 7,491 | -0.12(-2.80%) |
Mar 23, 2018 | 4.127 | 4.220 | 4.127 | 4.220 | 3,981 | +0.05(+1.18%) |
Mar 22, 2018 | 4.082 | 4.229 | 4.014 | 4.170 | 5,380 | +0.00(+0.00%) |
Mar 21, 2018 | 4.229 | 4.295 | 4.082 | 4.170 | 20,712 | -0.09(-2.08%) |
Mar 20, 2018 | 4.308 | 4.337 | 4.142 | 4.259 | 22,896 | -0.08(-1.81%) |
Mar 19, 2018 | 4.269 | 4.347 | 4.269 | 4.338 | 5,890 | +0.03(+0.68%) |
Mar 16, 2018 | 4.308 | 4.308 | 4.269 | 4.308 | 9,433 | -0.03(-0.68%) |
Mar 15, 2018 | 4.279 | 4.338 | 4.220 | 4.338 | 5,056 | +0.02(+0.46%) |
Mar 14, 2018 | 4.326 | 4.347 | 4.298 | 4.318 | 12,075 | +0.04(+0.92%) |
Mar 13, 2018 | 4.318 | 4.328 | 4.229 | 4.279 | 8,928 | +0.00(+0.00%) |
Mar 12, 2018 | 4.200 | 4.279 | 4.190 | 4.279 | 4,046 | +0.06(+1.40%) |
Mar 09, 2018 | 4.210 | 4.338 | 4.200 | 4.220 | 10,809 | +0.04(+0.94%) |
Mar 08, 2018 | 4.082 | 4.180 | 4.082 | 4.180 | 10,973 | +0.07(+1.67%) |
Mar 07, 2018 | 4.052 | 4.267 | 4.052 | 4.111 | 13,845 | -0.18(-4.13%) |
Mar 06, 2018 | 4.190 | 4.308 | 4.111 | 4.288 | 13,960 | +0.15(+3.56%) |
Mar 05, 2018 | 4.042 | 4.170 | 4.033 | 4.141 | 29,380 | +0.04(+0.96%) |
Mar 02, 2018 | 4.239 | 4.239 | 3.964 | 4.101 | 19,837 | -0.16(-3.70%) |