Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 4.734 | 4.843 | 4.626 | 4.635 | 77,800 | -0.08(-1.76%) |
May 30, 2018 | 4.543 | 4.751 | 4.477 | 4.718 | 124,921 | +0.22(+4.80%) |
May 29, 2018 | 4.502 | 4.527 | 4.427 | 4.502 | 97,392 | +0.11(+2.46%) |
May 25, 2018 | 4.394 | 4.394 | 4.394 | 0 | +0.11(+2.52%) | |
May 24, 2018 | 4.327 | 4.360 | 4.252 | 4.286 | 35,550 | -0.05(-1.15%) |
May 23, 2018 | 4.360 | 4.402 | 4.336 | 4.336 | 44,233 | -0.01(-0.19%) |
May 22, 2018 | 4.352 | 4.402 | 4.319 | 4.344 | 31,245 | -0.01(-0.19%) |
May 21, 2018 | 4.394 | 4.576 | 4.319 | 4.352 | 91,830 | -0.05(-1.13%) |
May 18, 2018 | 4.460 | 4.460 | 4.377 | 4.402 | 73,555 | -0.02(-0.56%) |
May 17, 2018 | 4.419 | 4.485 | 4.344 | 4.427 | 99,328 | +0.02(+0.57%) |
May 16, 2018 | 4.277 | 4.427 | 4.277 | 4.402 | 63,324 | +0.15(+3.52%) |
May 15, 2018 | 4.203 | 4.302 | 4.153 | 4.252 | 26,992 | +0.05(+1.19%) |
May 14, 2018 | 4.302 | 4.460 | 4.194 | 4.203 | 130,484 | -0.07(-1.65%) |
May 11, 2018 | 4.298 | 4.331 | 4.273 | 4.273 | 75,047 | -0.02(-0.38%) |
May 10, 2018 | 4.224 | 4.322 | 4.200 | 4.290 | 56,555 | +0.09(+2.14%) |
May 09, 2018 | 4.019 | 4.290 | 3.938 | 4.200 | 71,801 | +0.18(+4.48%) |
May 08, 2018 | 4.322 | 4.322 | 3.979 | 4.019 | 121,478 | -0.30(-7.01%) |
May 07, 2018 | 4.273 | 4.425 | 4.213 | 4.322 | 133,935 | +0.12(+2.92%) |
May 04, 2018 | 3.938 | 4.240 | 3.929 | 4.200 | 88,818 | +0.26(+6.65%) |
May 03, 2018 | 3.798 | 4.249 | 3.733 | 3.938 | 237,772 | +0.25(+6.65%) |
May 02, 2018 | 3.512 | 3.725 | 3.512 | 3.692 | 50,730 | +0.18(+5.13%) |
May 01, 2018 | 3.345 | 3.528 | 3.315 | 3.512 | 37,874 | +0.11(+3.12%) |
Apr 30, 2018 | 3.438 | 3.495 | 3.389 | 3.405 | 33,655 | -0.02(-0.48%) |
Apr 27, 2018 | 3.512 | 3.512 | 3.397 | 3.422 | 15,160 | -0.07(-2.11%) |
Apr 26, 2018 | 3.479 | 3.520 | 3.422 | 3.496 | 23,944 | +0.02(+0.47%) |
Apr 25, 2018 | 3.455 | 3.520 | 3.438 | 3.479 | 32,902 | +0.00(+0.00%) |
Apr 24, 2018 | 3.405 | 3.504 | 3.299 | 3.479 | 45,661 | +0.09(+2.66%) |
Apr 23, 2018 | 3.536 | 3.545 | 3.315 | 3.389 | 58,315 | -0.13(-3.72%) |
Apr 20, 2018 | 3.520 | 3.536 | 3.405 | 3.520 | 34,308 | -0.02(-0.46%) |
Apr 19, 2018 | 3.545 | 3.561 | 3.481 | 3.536 | 39,742 | +0.03(+0.93%) |
Apr 18, 2018 | 3.356 | 3.545 | 3.356 | 3.504 | 85,560 | +0.16(+4.90%) |
Apr 17, 2018 | 3.258 | 3.348 | 3.215 | 3.340 | 54,922 | +0.13(+4.08%) |
Apr 16, 2018 | 3.217 | 3.250 | 3.176 | 3.209 | 55,727 | +0.03(+1.03%) |
Apr 13, 2018 | 3.242 | 3.275 | 3.148 | 3.176 | 43,416 | -0.04(-1.27%) |
Apr 12, 2018 | 3.307 | 3.307 | 3.127 | 3.217 | 72,608 | -0.02(-0.76%) |
Apr 11, 2018 | 3.234 | 3.315 | 3.217 | 3.242 | 46,769 | +0.01(+0.25%) |
Apr 10, 2018 | 3.266 | 3.266 | 3.168 | 3.234 | 48,552 | +0.00(+0.00%) |
Apr 09, 2018 | 3.291 | 3.291 | 3.207 | 3.234 | 48,753 | -0.04(-1.25%) |
Apr 06, 2018 | 3.225 | 3.291 | 3.160 | 3.275 | 217,224 | +0.02(+0.50%) |
Apr 05, 2018 | 3.782 | 3.856 | 3.168 | 3.258 | 445,310 | -0.57(-14.96%) |
Apr 04, 2018 | 3.823 | 3.856 | 3.717 | 3.831 | 35,388 | +0.01(+0.21%) |
Apr 03, 2018 | 3.946 | 3.979 | 3.815 | 3.823 | 42,005 | -0.13(-3.31%) |
Apr 02, 2018 | 4.069 | 4.085 | 3.929 | 3.954 | 41,159 | -0.13(-3.21%) |
Mar 29, 2018 | 4.085 | 4.085 | 4.085 | 0 | +0.06(+1.42%) | |
Mar 28, 2018 | 3.970 | 4.033 | 3.929 | 4.028 | 38,215 | +0.10(+2.50%) |
Mar 27, 2018 | 3.946 | 4.101 | 3.913 | 3.929 | 65,017 | -0.08(-2.04%) |
Mar 26, 2018 | 3.929 | 4.069 | 3.888 | 4.011 | 46,331 | +0.13(+3.38%) |
Mar 23, 2018 | 3.921 | 3.946 | 3.864 | 3.880 | 47,573 | -0.01(-0.21%) |
Mar 22, 2018 | 3.872 | 4.028 | 3.831 | 3.888 | 27,691 | -0.02(-0.42%) |
Mar 21, 2018 | 3.798 | 3.962 | 3.798 | 3.905 | 41,951 | +0.10(+2.58%) |
Mar 20, 2018 | 3.897 | 3.938 | 3.790 | 3.807 | 54,286 | -0.07(-1.90%) |
Mar 19, 2018 | 4.028 | 4.060 | 3.839 | 3.880 | 71,292 | -0.14(-3.46%) |
Mar 16, 2018 | 3.979 | 4.085 | 3.864 | 4.019 | 73,680 | +0.04(+0.93%) |
Mar 15, 2018 | 4.023 | 4.094 | 3.983 | 3.983 | 34,496 | +0.00(+0.00%) |
Mar 14, 2018 | 4.055 | 4.055 | 3.926 | 3.983 | 39,828 | -0.05(-1.20%) |
Mar 13, 2018 | 4.128 | 4.265 | 4.007 | 4.031 | 96,785 | -0.02(-0.60%) |
Mar 12, 2018 | 4.087 | 4.104 | 3.991 | 4.055 | 37,702 | +0.02(+0.60%) |
Mar 09, 2018 | 3.934 | 4.095 | 3.910 | 4.031 | 75,537 | +0.11(+2.88%) |
Mar 08, 2018 | 3.821 | 4.168 | 3.741 | 3.918 | 196,728 | +0.13(+3.40%) |
Mar 07, 2018 | 3.821 | 3.789 | 32,810 | +0.07(+1.95%) | ||
Mar 06, 2018 | 3.668 | 3.765 | 3.563 | 3.717 | 47,355 | +0.04(+1.10%) |
Mar 05, 2018 | 3.628 | 3.709 | 3.628 | 3.676 | 17,824 | +0.05(+1.33%) |
Mar 02, 2018 | 3.604 | 3.660 | 3.572 | 3.628 | 46,744 | +0.05(+1.35%) |