Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 3.414 | 3.414 | 3.399 | 3.404 | 345,855 | -0.00(-0.15%) |
May 30, 2018 | 3.394 | 3.411 | 3.384 | 3.409 | 354,597 | +0.03(+0.88%) |
May 29, 2018 | 3.394 | 3.404 | 3.369 | 3.379 | 546,684 | -0.02(-0.73%) |
May 25, 2018 | 3.404 | 3.404 | 3.404 | 0 | -0.01(-0.29%) | |
May 24, 2018 | 3.409 | 3.414 | 3.394 | 3.414 | 365,198 | +0.01(+0.29%) |
May 23, 2018 | 3.384 | 3.404 | 3.384 | 3.404 | 376,107 | +0.01(+0.29%) |
May 22, 2018 | 3.379 | 3.404 | 3.379 | 3.394 | 293,545 | +0.01(+0.29%) |
May 21, 2018 | 3.374 | 3.401 | 3.374 | 3.384 | 434,329 | +0.01(+0.44%) |
May 18, 2018 | 3.364 | 3.379 | 3.359 | 3.369 | 308,411 | +0.00(+0.15%) |
May 17, 2018 | 3.369 | 3.369 | 3.354 | 3.364 | 340,389 | +0.00(+0.00%) |
May 16, 2018 | 3.354 | 3.369 | 3.344 | 3.364 | 444,861 | +0.02(+0.59%) |
May 15, 2018 | 3.349 | 3.352 | 3.325 | 3.344 | 597,241 | -0.01(-0.30%) |
May 14, 2018 | 3.364 | 3.384 | 3.349 | 3.354 | 395,430 | -0.01(-0.29%) |
May 11, 2018 | 3.384 | 3.384 | 3.359 | 3.364 | 355,530 | -0.01(-0.29%) |
May 10, 2018 | 3.379 | 3.389 | 3.364 | 3.374 | 341,818 | -0.00(-0.07%) |
May 09, 2018 | 3.377 | 3.382 | 3.352 | 3.377 | 418,438 | +0.00(+0.15%) |
May 08, 2018 | 3.377 | 3.377 | 3.347 | 3.372 | 489,961 | -0.00(-0.07%) |
May 07, 2018 | 3.362 | 3.382 | 3.357 | 3.374 | 455,467 | +0.02(+0.51%) |
May 04, 2018 | 3.318 | 3.367 | 3.318 | 3.357 | 443,928 | +0.02(+0.74%) |
May 03, 2018 | 3.342 | 3.342 | 3.308 | 3.333 | 420,468 | -0.01(-0.29%) |
May 02, 2018 | 3.328 | 3.352 | 3.328 | 3.342 | 382,888 | +0.02(+0.59%) |
May 01, 2018 | 3.308 | 3.323 | 3.303 | 3.323 | 353,997 | +0.01(+0.44%) |
Apr 30, 2018 | 3.328 | 3.342 | 3.293 | 3.308 | 835,776 | -0.02(-0.74%) |
Apr 27, 2018 | 3.333 | 3.337 | 3.325 | 3.333 | 229,888 | +0.01(+0.29%) |
Apr 26, 2018 | 3.333 | 3.337 | 3.313 | 3.323 | 262,203 | +0.00(+0.15%) |
Apr 25, 2018 | 3.313 | 3.333 | 3.298 | 3.318 | 406,119 | -0.01(-0.29%) |
Apr 24, 2018 | 3.347 | 3.347 | 3.313 | 3.328 | 499,896 | -0.00(-0.15%) |
Apr 23, 2018 | 3.337 | 3.352 | 3.323 | 3.333 | 435,853 | +0.01(+0.29%) |
Apr 20, 2018 | 3.337 | 3.340 | 3.320 | 3.323 | 414,269 | -0.02(-0.59%) |
Apr 19, 2018 | 3.357 | 3.357 | 3.337 | 3.342 | 427,887 | -0.01(-0.29%) |
Apr 18, 2018 | 3.352 | 3.367 | 3.347 | 3.352 | 393,070 | +0.00(+0.15%) |
Apr 17, 2018 | 3.347 | 3.357 | 3.334 | 3.347 | 315,113 | +0.02(+0.74%) |
Apr 16, 2018 | 3.303 | 3.342 | 3.303 | 3.323 | 437,310 | +0.01(+0.44%) |
Apr 13, 2018 | 3.337 | 3.338 | 3.303 | 3.308 | 364,499 | -0.02(-0.74%) |
Apr 12, 2018 | 3.333 | 3.352 | 3.333 | 3.333 | 335,232 | +0.00(+0.00%) |
Apr 11, 2018 | 3.342 | 3.352 | 3.328 | 3.333 | 473,678 | -0.02(-0.51%) |
Apr 10, 2018 | 3.325 | 3.355 | 3.325 | 3.350 | 536,149 | +0.03(+1.03%) |
Apr 09, 2018 | 3.340 | 3.369 | 3.316 | 3.316 | 1,050,827 | -0.02(-0.73%) |
Apr 06, 2018 | 3.311 | 3.345 | 3.311 | 3.340 | 755,839 | +0.00(+0.15%) |
Apr 05, 2018 | 3.301 | 3.340 | 3.301 | 3.335 | 626,924 | +0.03(+1.03%) |
Apr 04, 2018 | 3.282 | 3.306 | 3.262 | 3.301 | 669,136 | +0.00(+0.15%) |
Apr 03, 2018 | 3.277 | 3.301 | 3.267 | 3.296 | 701,023 | +0.01(+0.44%) |
Apr 02, 2018 | 3.267 | 3.291 | 3.257 | 3.282 | 685,067 | +0.02(+0.60%) |
Mar 29, 2018 | 3.262 | 3.262 | 3.262 | 0 | +0.03(+1.05%) | |
Mar 28, 2018 | 3.243 | 3.248 | 3.214 | 3.228 | 550,733 | +0.01(+0.30%) |
Mar 27, 2018 | 3.267 | 3.277 | 3.216 | 3.219 | 661,943 | -0.05(-1.63%) |
Mar 26, 2018 | 3.287 | 3.311 | 3.253 | 3.272 | 722,372 | +0.02(+0.67%) |
Mar 23, 2018 | 3.262 | 3.282 | 3.248 | 3.250 | 502,354 | -0.02(-0.52%) |
Mar 22, 2018 | 3.287 | 3.296 | 3.265 | 3.267 | 479,112 | -0.03(-0.88%) |
Mar 21, 2018 | 3.311 | 3.321 | 3.291 | 3.296 | 373,894 | -0.01(-0.29%) |
Mar 20, 2018 | 3.287 | 3.325 | 3.287 | 3.306 | 277,415 | +0.01(+0.29%) |
Mar 19, 2018 | 3.311 | 3.316 | 3.282 | 3.296 | 451,577 | -0.01(-0.29%) |
Mar 16, 2018 | 3.321 | 3.321 | 3.296 | 3.306 | 436,293 | -0.00(-0.15%) |
Mar 15, 2018 | 3.287 | 3.316 | 3.287 | 3.311 | 625,505 | +0.02(+0.74%) |
Mar 14, 2018 | 3.321 | 3.321 | 3.287 | 3.287 | 1,413,092 | -0.04(-1.17%) |
Mar 13, 2018 | 3.389 | 3.389 | 3.321 | 3.325 | 1,279,361 | -0.06(-1.86%) |
Mar 12, 2018 | 3.369 | 3.398 | 3.369 | 3.389 | 309,500 | +0.02(+0.58%) |
Mar 09, 2018 | 3.379 | 3.393 | 3.369 | 3.369 | 736,643 | -0.00(-0.07%) |
Mar 08, 2018 | 3.386 | 3.391 | 3.357 | 3.372 | 382,941 | -0.00(-0.14%) |
Mar 07, 2018 | 3.381 | 3.376 | 399,718 | +0.01(+0.43%) | ||
Mar 06, 2018 | 3.367 | 3.367 | 3.343 | 3.362 | 299,314 | +0.01(+0.43%) |
Mar 05, 2018 | 3.323 | 3.352 | 3.299 | 3.347 | 788,624 | +0.01(+0.43%) |
Mar 02, 2018 | 3.285 | 3.338 | 3.276 | 3.333 | 612,376 | +0.03(+1.02%) |