Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 4.140 | 4.140 | 4.050 | 4.110 | 339,562 | -0.01(-0.24%) |
May 30, 2018 | 4.150 | 4.170 | 4.080 | 4.120 | 169,332 | +0.00(+0.00%) |
May 29, 2018 | 4.140 | 4.150 | 4.110 | 4.120 | 42,511 | +0.01(+0.24%) |
May 28, 2018 | 4.160 | 4.180 | 4.110 | 4.110 | 53,452 | -0.01(-0.24%) |
May 25, 2018 | 4.120 | 4.180 | 4.110 | 4.120 | 251,178 | +0.00(+0.00%) |
May 24, 2018 | 4.110 | 4.140 | 4.090 | 4.120 | 230,955 | +0.01(+0.24%) |
May 23, 2018 | 4.080 | 4.110 | 4.080 | 4.110 | 212,750 | +0.05(+1.23%) |
May 22, 2018 | 4.160 | 4.160 | 4.050 | 4.060 | 1,135,111 | -0.18(-4.25%) |
May 18, 2018 | 4.240 | 4.240 | 4.240 | 0 | +0.10(+2.42%) | |
May 17, 2018 | 3.980 | 4.180 | 3.960 | 4.140 | 244,584 | +0.18(+4.55%) |
May 16, 2018 | 3.940 | 3.980 | 3.930 | 3.960 | 123,243 | +0.08(+2.06%) |
May 15, 2018 | 3.880 | 3.930 | 3.880 | 3.880 | 153,144 | -0.02(-0.51%) |
May 14, 2018 | 3.850 | 3.920 | 3.810 | 3.900 | 171,302 | +0.02(+0.52%) |
May 11, 2018 | 3.880 | 3.880 | 3.860 | 3.880 | 34,182 | +0.01(+0.26%) |
May 10, 2018 | 3.890 | 3.890 | 3.835 | 3.870 | 150,955 | -0.01(-0.26%) |
May 09, 2018 | 3.880 | 3.895 | 3.870 | 3.880 | 122,579 | -0.02(-0.51%) |
May 08, 2018 | 3.890 | 3.920 | 3.880 | 3.900 | 71,113 | +0.02(+0.52%) |
May 07, 2018 | 3.960 | 3.960 | 3.880 | 3.880 | 188,666 | -0.04(-1.02%) |
May 04, 2018 | 3.970 | 3.980 | 3.910 | 3.920 | 80,814 | -0.06(-1.51%) |
May 03, 2018 | 4.040 | 4.050 | 3.980 | 3.980 | 351,082 | -0.06(-1.49%) |
May 02, 2018 | 3.960 | 4.090 | 3.950 | 4.040 | 236,268 | +0.08(+2.02%) |
May 01, 2018 | 3.830 | 3.960 | 3.830 | 3.960 | 68,047 | +0.08(+2.06%) |
Apr 30, 2018 | 3.870 | 3.910 | 3.820 | 3.880 | 246,350 | +0.02(+0.52%) |
Apr 27, 2018 | 3.830 | 3.860 | 3.810 | 3.860 | 26,679 | +0.04(+1.05%) |
Apr 26, 2018 | 3.830 | 3.830 | 3.780 | 3.820 | 35,839 | +0.00(+0.00%) |
Apr 25, 2018 | 3.810 | 3.830 | 3.800 | 3.820 | 38,293 | +0.02(+0.53%) |
Apr 24, 2018 | 3.890 | 3.900 | 3.790 | 3.800 | 97,887 | -0.07(-1.81%) |
Apr 23, 2018 | 3.890 | 3.930 | 3.870 | 3.870 | 40,547 | -0.02(-0.51%) |
Apr 20, 2018 | 3.950 | 3.950 | 3.890 | 3.890 | 154,002 | -0.06(-1.52%) |
Apr 19, 2018 | 3.960 | 3.970 | 3.930 | 3.950 | 54,847 | +0.00(+0.00%) |
Apr 18, 2018 | 3.920 | 3.960 | 3.910 | 3.950 | 63,967 | +0.04(+1.02%) |
Apr 17, 2018 | 3.950 | 3.950 | 3.900 | 3.910 | 154,028 | -0.03(-0.76%) |
Apr 16, 2018 | 3.860 | 3.960 | 3.850 | 3.940 | 322,965 | +0.09(+2.34%) |
Apr 13, 2018 | 3.790 | 3.865 | 3.790 | 3.850 | 164,260 | +0.03(+0.79%) |
Apr 12, 2018 | 3.830 | 3.880 | 3.820 | 3.820 | 63,950 | -0.03(-0.78%) |
Apr 11, 2018 | 3.880 | 3.910 | 3.850 | 3.850 | 91,280 | -0.03(-0.77%) |
Apr 10, 2018 | 3.890 | 3.940 | 3.860 | 3.880 | 145,486 | -0.01(-0.26%) |
Apr 09, 2018 | 3.840 | 3.980 | 3.800 | 3.890 | 128,783 | +0.09(+2.37%) |
Apr 06, 2018 | 3.860 | 3.870 | 3.780 | 3.800 | 90,328 | -0.05(-1.30%) |
Apr 05, 2018 | 3.750 | 3.860 | 3.750 | 3.850 | 118,217 | +0.09(+2.39%) |
Apr 04, 2018 | 3.820 | 3.820 | 3.740 | 3.760 | 88,289 | -0.08(-2.08%) |
Apr 03, 2018 | 3.790 | 3.860 | 3.750 | 3.840 | 219,917 | +0.05(+1.32%) |
Apr 02, 2018 | 3.850 | 3.870 | 3.700 | 3.790 | 124,330 | -0.07(-1.81%) |
Mar 29, 2018 | 3.860 | 3.860 | 3.860 | 0 | +0.02(+0.52%) | |
Mar 28, 2018 | 3.870 | 3.870 | 3.820 | 3.840 | 65,969 | -0.03(-0.78%) |
Mar 27, 2018 | 3.920 | 3.970 | 3.860 | 3.870 | 73,803 | -0.04(-1.02%) |
Mar 26, 2018 | 3.800 | 3.920 | 3.800 | 3.910 | 81,965 | +0.06(+1.56%) |
Mar 23, 2018 | 3.860 | 3.880 | 3.770 | 3.850 | 320,135 | +0.00(+0.00%) |
Mar 22, 2018 | 3.890 | 3.900 | 3.845 | 3.850 | 153,203 | -0.05(-1.28%) |
Mar 21, 2018 | 3.870 | 3.910 | 3.850 | 3.900 | 112,478 | +0.02(+0.52%) |
Mar 20, 2018 | 3.800 | 3.910 | 3.750 | 3.880 | 334,217 | +0.08(+2.11%) |
Mar 19, 2018 | 3.900 | 3.940 | 3.760 | 3.800 | 168,701 | -0.09(-2.31%) |
Mar 16, 2018 | 3.960 | 3.990 | 3.880 | 3.890 | 158,467 | -0.08(-2.02%) |
Mar 15, 2018 | 3.990 | 3.990 | 3.960 | 3.970 | 40,019 | -0.02(-0.50%) |
Mar 14, 2018 | 4.010 | 4.020 | 3.990 | 3.990 | 48,318 | -0.02(-0.50%) |
Mar 13, 2018 | 4.000 | 4.050 | 4.000 | 4.010 | 83,213 | +0.02(+0.50%) |
Mar 12, 2018 | 3.970 | 4.000 | 3.960 | 3.990 | 30,695 | +0.00(+0.00%) |
Mar 09, 2018 | 4.010 | 4.050 | 3.990 | 3.990 | 121,683 | -0.02(-0.50%) |
Mar 08, 2018 | 4.050 | 3.980 | 4.010 | 106,968 | +0.00(+0.00%) | |
Mar 07, 2018 | 4.030 | 4.050 | 3.995 | 4.010 | 18,704 | -0.03(-0.74%) |
Mar 06, 2018 | 4.030 | 4.080 | 4.030 | 4.040 | 97,525 | +0.01(+0.25%) |
Mar 05, 2018 | 4.040 | 4.070 | 3.980 | 4.030 | 116,997 | -0.02(-0.49%) |
Mar 02, 2018 | 3.990 | 4.080 | 3.960 | 4.050 | 91,002 | +0.08(+2.02%) |