Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 4.210 | 4.350 | 4.190 | 4.250 | 10,351,446 | -0.04(-0.93%) |
May 30, 2018 | 4.130 | 4.315 | 4.090 | 4.290 | 16,474,659 | +0.24(+5.93%) |
May 29, 2018 | 3.720 | 4.130 | 3.700 | 4.050 | 13,204,135 | +0.16(+4.11%) |
May 25, 2018 | 3.890 | 3.890 | 3.890 | 0 | -0.32(-7.60%) | |
May 24, 2018 | 4.250 | 4.250 | 4.105 | 4.210 | 11,720,523 | -0.12(-2.77%) |
May 23, 2018 | 4.190 | 4.400 | 4.070 | 4.330 | 15,605,264 | +0.04(+0.93%) |
May 22, 2018 | 4.690 | 4.750 | 4.270 | 4.290 | 25,609,668 | -0.19(-4.24%) |
May 21, 2018 | 4.210 | 4.540 | 4.210 | 4.480 | 18,140,902 | +0.35(+8.47%) |
May 18, 2018 | 4.120 | 4.230 | 4.080 | 4.130 | 10,831,555 | +0.04(+0.98%) |
May 17, 2018 | 3.980 | 4.200 | 3.943 | 4.090 | 14,302,782 | +0.17(+4.34%) |
May 16, 2018 | 3.810 | 3.960 | 3.760 | 3.920 | 10,903,828 | +0.12(+3.16%) |
May 15, 2018 | 3.800 | 3.830 | 3.720 | 3.800 | 9,114,675 | +0.01(+0.26%) |
May 14, 2018 | 3.800 | 3.900 | 3.720 | 3.790 | 9,455,456 | -0.01(-0.26%) |
May 11, 2018 | 3.790 | 3.860 | 3.760 | 3.800 | 11,490,277 | +0.03(+0.80%) |
May 10, 2018 | 3.840 | 3.890 | 3.670 | 3.770 | 12,588,882 | -0.02(-0.53%) |
May 09, 2018 | 3.500 | 3.850 | 3.500 | 3.790 | 16,258,822 | +0.39(+11.47%) |
May 08, 2018 | 3.410 | 3.460 | 3.075 | 3.400 | 18,023,416 | -0.02(-0.58%) |
May 07, 2018 | 3.550 | 3.680 | 3.400 | 3.420 | 15,210,596 | +0.02(+0.59%) |
May 04, 2018 | 3.280 | 3.480 | 3.250 | 3.400 | 10,530,794 | +0.12(+3.66%) |
May 03, 2018 | 3.390 | 3.425 | 3.260 | 3.280 | 7,808,348 | -0.12(-3.53%) |
May 02, 2018 | 3.260 | 3.400 | 3.230 | 3.400 | 7,960,001 | +0.14(+4.29%) |
May 01, 2018 | 3.260 | 3.285 | 3.170 | 3.260 | 9,031,335 | -0.03(-0.91%) |
Apr 30, 2018 | 3.190 | 3.300 | 3.160 | 3.290 | 9,540,176 | +0.06(+1.86%) |
Apr 27, 2018 | 3.300 | 3.336 | 3.190 | 3.230 | 6,967,945 | -0.09(-2.71%) |
Apr 26, 2018 | 3.220 | 3.320 | 3.200 | 3.320 | 7,039,764 | +0.13(+4.08%) |
Apr 25, 2018 | 3.200 | 3.225 | 3.120 | 3.190 | 8,218,290 | -0.05(-1.54%) |
Apr 24, 2018 | 3.210 | 3.310 | 3.180 | 3.240 | 11,062,270 | +0.05(+1.57%) |
Apr 23, 2018 | 3.090 | 3.195 | 3.030 | 3.190 | 5,219,465 | +0.09(+2.90%) |
Apr 20, 2018 | 3.160 | 3.160 | 3.020 | 3.100 | 5,620,175 | -0.05(-1.59%) |
Apr 19, 2018 | 3.270 | 3.327 | 3.090 | 3.150 | 10,993,750 | +0.01(+0.32%) |
Apr 18, 2018 | 2.900 | 3.220 | 2.900 | 3.140 | 14,887,931 | +0.30(+10.56%) |
Apr 17, 2018 | 2.940 | 2.940 | 2.810 | 2.840 | 9,134,138 | -0.12(-4.05%) |
Apr 16, 2018 | 2.940 | 2.980 | 2.895 | 2.960 | 5,281,118 | +0.01(+0.34%) |
Apr 13, 2018 | 3.000 | 3.030 | 2.910 | 2.950 | 6,354,155 | -0.02(-0.67%) |
Apr 12, 2018 | 3.010 | 3.050 | 2.870 | 2.970 | 11,637,944 | -0.03(-1.00%) |
Apr 11, 2018 | 3.140 | 3.230 | 2.950 | 3.000 | 15,889,135 | -0.11(-3.54%) |
Apr 10, 2018 | 2.910 | 3.190 | 2.889 | 3.110 | 16,614,635 | +0.27(+9.51%) |
Apr 09, 2018 | 2.850 | 2.915 | 2.810 | 2.840 | 7,183,093 | +0.06(+2.16%) |
Apr 06, 2018 | 2.800 | 2.875 | 2.710 | 2.780 | 8,592,837 | -0.06(-2.11%) |
Apr 05, 2018 | 2.800 | 2.860 | 2.780 | 2.840 | 11,348,265 | +0.13(+4.80%) |
Apr 04, 2018 | 2.590 | 2.720 | 2.520 | 2.710 | 9,053,240 | +0.06(+2.26%) |
Apr 03, 2018 | 2.590 | 2.700 | 2.560 | 2.650 | 9,053,995 | +0.10(+3.92%) |
Apr 02, 2018 | 2.700 | 2.730 | 2.500 | 2.550 | 12,942,815 | -0.19(-6.93%) |
Mar 29, 2018 | 2.740 | 2.740 | 2.740 | 0 | +0.08(+3.01%) | |
Mar 28, 2018 | 2.620 | 2.735 | 2.580 | 2.660 | 11,301,891 | +0.02(+0.76%) |
Mar 27, 2018 | 2.850 | 2.890 | 2.615 | 2.640 | 12,066,248 | -0.18(-6.38%) |
Mar 26, 2018 | 2.740 | 2.840 | 2.655 | 2.820 | 11,515,835 | +0.13(+4.83%) |
Mar 23, 2018 | 2.660 | 2.800 | 2.630 | 2.690 | 11,022,612 | +0.09(+3.46%) |
Mar 22, 2018 | 2.650 | 2.760 | 2.600 | 2.600 | 10,439,866 | -0.11(-4.06%) |
Mar 21, 2018 | 2.480 | 2.736 | 2.450 | 2.710 | 14,741,997 | +0.24(+9.72%) |
Mar 20, 2018 | 2.380 | 2.490 | 2.380 | 2.470 | 4,025,372 | +0.09(+3.78%) |
Mar 19, 2018 | 2.440 | 2.470 | 2.350 | 2.380 | 4,820,713 | -0.10(-4.03%) |
Mar 16, 2018 | 2.440 | 2.500 | 2.400 | 2.480 | 14,132,504 | +0.05(+2.06%) |
Mar 15, 2018 | 2.450 | 2.490 | 2.390 | 2.430 | 3,566,023 | -0.01(-0.41%) |
Mar 14, 2018 | 2.410 | 2.440 | 2.370 | 2.440 | 4,922,969 | +0.04(+1.67%) |
Mar 13, 2018 | 2.440 | 2.520 | 2.390 | 2.400 | 6,783,726 | -0.03(-1.23%) |
Mar 12, 2018 | 2.360 | 2.450 | 2.350 | 2.430 | 6,215,561 | +0.08(+3.40%) |
Mar 09, 2018 | 2.300 | 2.350 | 2.285 | 2.350 | 5,443,897 | +0.07(+3.07%) |
Mar 08, 2018 | 2.300 | 2.310 | 2.220 | 2.280 | 4,412,446 | -0.02(-0.87%) |
Mar 07, 2018 | 2.380 | 2.260 | 2.300 | 5,609,520 | -0.06(-2.54%) | |
Mar 06, 2018 | 2.360 | 2.400 | 2.320 | 2.360 | 4,536,060 | +0.02(+0.85%) |
Mar 05, 2018 | 2.260 | 2.380 | 2.240 | 2.340 | 5,790,497 | +0.04(+1.74%) |
Mar 02, 2018 | 2.160 | 2.319 | 2.110 | 2.300 | 8,394,256 | +0.11(+5.02%) |