Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 3.701 | 3.735 | 3.657 | 3.679 | 283,870 | -0.01(-0.30%) |
May 30, 2018 | 3.617 | 3.735 | 3.601 | 3.690 | 217,975 | +0.10(+2.88%) |
May 29, 2018 | 3.548 | 3.593 | 3.529 | 3.587 | 205,523 | +0.03(+0.78%) |
May 25, 2018 | 3.559 | 3.559 | 3.559 | 0 | -0.01(-0.16%) | |
May 24, 2018 | 3.559 | 3.626 | 3.537 | 3.565 | 220,056 | +0.00(+0.00%) |
May 23, 2018 | 3.632 | 3.643 | 3.526 | 3.565 | 570,596 | -0.11(-3.03%) |
May 22, 2018 | 3.799 | 3.821 | 3.648 | 3.676 | 455,808 | -0.12(-3.23%) |
May 21, 2018 | 3.872 | 3.905 | 3.788 | 3.799 | 562,746 | -0.05(-1.30%) |
May 18, 2018 | 4.044 | 4.072 | 3.849 | 3.849 | 413,764 | -0.20(-4.83%) |
May 17, 2018 | 3.922 | 4.083 | 3.911 | 4.044 | 416,808 | +0.13(+3.20%) |
May 16, 2018 | 3.894 | 3.922 | 3.888 | 3.919 | 141,359 | +0.03(+0.64%) |
May 15, 2018 | 3.911 | 3.922 | 3.846 | 3.894 | 341,795 | -0.03(-0.71%) |
May 14, 2018 | 3.877 | 3.927 | 3.872 | 3.922 | 229,291 | +0.07(+1.88%) |
May 11, 2018 | 3.844 | 3.894 | 3.832 | 3.849 | 193,651 | +0.01(+0.15%) |
May 10, 2018 | 3.860 | 3.911 | 3.827 | 3.844 | 197,292 | -0.02(-0.43%) |
May 09, 2018 | 3.877 | 3.933 | 3.855 | 3.860 | 247,326 | -0.01(-0.14%) |
May 08, 2018 | 3.860 | 3.899 | 3.803 | 3.866 | 326,971 | -0.01(-0.29%) |
May 07, 2018 | 3.855 | 3.966 | 3.849 | 3.877 | 407,521 | +0.02(+0.58%) |
May 04, 2018 | 3.849 | 3.927 | 3.832 | 3.855 | 236,311 | +0.00(+0.00%) |
May 03, 2018 | 3.933 | 3.933 | 3.838 | 3.855 | 166,769 | -0.08(-2.12%) |
May 02, 2018 | 3.877 | 3.955 | 3.877 | 3.938 | 232,631 | +0.06(+1.58%) |
May 01, 2018 | 3.838 | 3.888 | 3.770 | 3.877 | 288,303 | +0.04(+1.02%) |
Apr 30, 2018 | 3.894 | 3.898 | 3.810 | 3.838 | 208,936 | -0.06(-1.43%) |
Apr 27, 2018 | 3.894 | 3.955 | 3.866 | 3.894 | 217,232 | -0.00(-0.01%) |
Apr 26, 2018 | 3.855 | 3.905 | 3.828 | 3.894 | 237,241 | +0.06(+1.45%) |
Apr 25, 2018 | 3.789 | 3.844 | 3.776 | 3.839 | 204,606 | +0.04(+1.17%) |
Apr 24, 2018 | 3.806 | 3.878 | 3.783 | 3.794 | 356,324 | -0.01(-0.29%) |
Apr 23, 2018 | 3.905 | 3.950 | 3.800 | 3.806 | 436,832 | -0.14(-3.65%) |
Apr 20, 2018 | 3.916 | 3.955 | 3.883 | 3.950 | 364,764 | +0.03(+0.85%) |
Apr 19, 2018 | 3.972 | 4.008 | 3.911 | 3.916 | 185,209 | -0.08(-1.94%) |
Apr 18, 2018 | 3.933 | 4.061 | 3.928 | 3.994 | 336,237 | +0.07(+1.84%) |
Apr 17, 2018 | 3.939 | 3.961 | 3.905 | 3.922 | 262,786 | +0.01(+0.14%) |
Apr 16, 2018 | 3.933 | 3.961 | 3.883 | 3.916 | 464,741 | +0.00(+0.00%) |
Apr 13, 2018 | 3.800 | 3.922 | 3.800 | 3.916 | 493,224 | +0.12(+3.07%) |
Apr 12, 2018 | 3.883 | 3.886 | 3.794 | 3.800 | 386,834 | -0.08(-2.14%) |
Apr 11, 2018 | 3.900 | 3.961 | 3.878 | 3.883 | 305,536 | -0.01(-0.14%) |
Apr 10, 2018 | 3.750 | 3.933 | 3.750 | 3.889 | 455,861 | +0.16(+4.16%) |
Apr 09, 2018 | 3.761 | 3.833 | 3.728 | 3.733 | 467,014 | -0.03(-0.74%) |
Apr 06, 2018 | 3.928 | 3.950 | 3.717 | 3.761 | 677,931 | -0.19(-4.78%) |
Apr 05, 2018 | 3.800 | 4.016 | 3.800 | 3.950 | 521,216 | +0.12(+3.04%) |
Apr 04, 2018 | 3.883 | 3.883 | 3.744 | 3.833 | 995,432 | -0.09(-2.26%) |
Apr 03, 2018 | 4.105 | 4.155 | 3.883 | 3.922 | 1,121,837 | -0.19(-4.72%) |
Apr 02, 2018 | 4.355 | 4.355 | 3.855 | 4.116 | 1,280,068 | -0.27(-6.08%) |
Mar 29, 2018 | 4.382 | 4.382 | 4.382 | 0 | -0.12(-2.59%) | |
Mar 28, 2018 | 4.699 | 4.715 | 4.471 | 4.499 | 626,263 | -0.18(-3.79%) |
Mar 27, 2018 | 4.809 | 4.836 | 4.676 | 4.676 | 539,887 | -0.14(-2.87%) |
Mar 26, 2018 | 4.775 | 4.843 | 4.775 | 4.814 | 278,604 | +0.08(+1.75%) |
Mar 23, 2018 | 4.792 | 4.856 | 4.726 | 4.731 | 420,070 | -0.03(-0.70%) |
Mar 22, 2018 | 4.892 | 4.892 | 4.753 | 4.764 | 296,682 | -0.13(-2.60%) |
Mar 21, 2018 | 4.864 | 4.997 | 4.836 | 4.892 | 324,284 | +0.04(+0.80%) |
Mar 20, 2018 | 4.869 | 4.909 | 4.798 | 4.853 | 339,000 | +0.03(+0.57%) |
Mar 19, 2018 | 4.963 | 4.969 | 4.764 | 4.825 | 252,135 | -0.13(-2.68%) |
Mar 16, 2018 | 4.803 | 5.019 | 4.770 | 4.958 | 421,043 | +0.14(+2.99%) |
Mar 15, 2018 | 4.974 | 4.974 | 4.753 | 4.814 | 367,213 | -0.11(-2.13%) |
Mar 14, 2018 | 4.897 | 4.936 | 4.814 | 4.919 | 203,184 | +0.01(+0.23%) |
Mar 13, 2018 | 4.892 | 4.922 | 4.842 | 4.908 | 233,442 | +0.04(+0.91%) |
Mar 12, 2018 | 4.809 | 4.903 | 4.793 | 4.864 | 271,935 | +0.08(+1.62%) |
Mar 09, 2018 | 4.759 | 4.836 | 4.737 | 4.787 | 325,809 | +0.03(+0.58%) |
Mar 08, 2018 | 4.787 | 4.809 | 4.723 | 4.759 | 295,245 | -0.05(-1.03%) |
Mar 07, 2018 | 4.858 | 4.809 | 186,136 | +0.01(+0.12%) | ||
Mar 06, 2018 | 4.820 | 4.864 | 4.753 | 4.803 | 285,808 | -0.03(-0.57%) |
Mar 05, 2018 | 4.836 | 4.914 | 4.814 | 4.831 | 250,262 | -0.02(-0.46%) |
Mar 02, 2018 | 4.809 | 4.856 | 4.737 | 4.853 | 257,615 | +0.02(+0.46%) |