Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 3.557 | 3.641 | 3.519 | 3.557 | 21,233 | +0.00(+0.00%) |
May 30, 2018 | 3.599 | 3.599 | 3.557 | 3.557 | 13,955 | -0.04(-1.16%) |
May 29, 2018 | 3.599 | 3.599 | 3.557 | 3.599 | 15,480 | +0.00(+0.00%) |
May 25, 2018 | 3.599 | 3.599 | 3.599 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 3.599 | 3.620 | 3.557 | 3.599 | 2,442 | +0.04(+1.18%) |
May 23, 2018 | 3.599 | 3.641 | 3.557 | 3.557 | 69,824 | +0.00(+0.00%) |
May 22, 2018 | 3.557 | 3.599 | 3.557 | 3.557 | 24,924 | -0.04(-1.16%) |
May 21, 2018 | 3.599 | 3.641 | 3.557 | 3.599 | 35,118 | +0.02(+0.58%) |
May 18, 2018 | 3.549 | 3.599 | 3.515 | 3.578 | 64,269 | +0.06(+1.79%) |
May 17, 2018 | 3.515 | 3.557 | 3.494 | 3.515 | 22,992 | +0.04(+1.20%) |
May 16, 2018 | 3.515 | 3.515 | 3.473 | 3.473 | 10,400 | -0.02(-0.60%) |
May 15, 2018 | 3.557 | 3.557 | 3.473 | 3.494 | 26,994 | -0.02(-0.60%) |
May 14, 2018 | 3.515 | 3.557 | 3.515 | 3.515 | 19,357 | -0.04(-1.18%) |
May 11, 2018 | 3.557 | 3.557 | 3.519 | 3.557 | 5,656 | +0.00(+0.00%) |
May 10, 2018 | 3.473 | 3.557 | 3.473 | 3.557 | 15,454 | +0.08(+2.41%) |
May 09, 2018 | 3.515 | 3.515 | 3.473 | 3.473 | 18,624 | +0.00(+0.00%) |
May 08, 2018 | 3.473 | 3.557 | 3.473 | 3.473 | 59,177 | +0.00(+0.00%) |
May 07, 2018 | 3.557 | 3.557 | 3.473 | 3.473 | 51,013 | -0.06(-1.78%) |
May 04, 2018 | 3.515 | 3.557 | 3.488 | 3.536 | 38,234 | +0.04(+1.08%) |
May 03, 2018 | 3.415 | 3.498 | 3.415 | 3.498 | 21,082 | +0.04(+1.20%) |
May 02, 2018 | 3.457 | 3.498 | 3.415 | 3.457 | 27,492 | +0.00(+0.00%) |
May 01, 2018 | 3.373 | 3.457 | 3.373 | 3.457 | 20,629 | +0.04(+1.22%) |
Apr 30, 2018 | 3.402 | 3.415 | 3.394 | 3.415 | 49,600 | +0.02(+0.61%) |
Apr 27, 2018 | 3.373 | 3.398 | 3.373 | 3.394 | 16,318 | -0.02(-0.61%) |
Apr 26, 2018 | 3.373 | 3.415 | 3.373 | 3.415 | 15,291 | +0.00(+0.00%) |
Apr 25, 2018 | 3.373 | 3.415 | 3.353 | 3.415 | 19,598 | +0.08(+2.50%) |
Apr 24, 2018 | 3.407 | 3.415 | 3.332 | 3.332 | 31,995 | -0.04(-1.23%) |
Apr 23, 2018 | 3.373 | 3.457 | 3.373 | 3.373 | 33,540 | -0.02(-0.61%) |
Apr 20, 2018 | 3.394 | 3.415 | 3.391 | 3.394 | 18,470 | +0.02(+0.62%) |
Apr 19, 2018 | 3.373 | 3.415 | 3.373 | 3.373 | 24,973 | +0.00(+0.00%) |
Apr 18, 2018 | 3.373 | 3.415 | 3.373 | 3.373 | 9,514 | +0.00(+0.00%) |
Apr 17, 2018 | 3.457 | 3.498 | 3.373 | 3.373 | 115,387 | -0.04(-1.22%) |
Apr 16, 2018 | 3.415 | 3.436 | 3.390 | 3.415 | 19,621 | -0.04(-1.20%) |
Apr 13, 2018 | 3.415 | 3.457 | 3.415 | 3.457 | 7,261 | +0.08(+2.47%) |
Apr 12, 2018 | 3.415 | 3.457 | 3.373 | 3.373 | 10,096 | -0.04(-1.22%) |
Apr 11, 2018 | 3.373 | 3.415 | 3.373 | 3.415 | 12,979 | +0.02(+0.61%) |
Apr 10, 2018 | 3.373 | 3.415 | 3.355 | 3.394 | 19,143 | +0.06(+1.88%) |
Apr 09, 2018 | 3.332 | 3.373 | 3.290 | 3.332 | 17,827 | +0.00(+0.00%) |
Apr 06, 2018 | 3.373 | 3.457 | 3.290 | 3.332 | 52,482 | -0.04(-1.23%) |
Apr 05, 2018 | 3.415 | 3.415 | 3.373 | 3.373 | 13,993 | -0.04(-1.22%) |
Apr 04, 2018 | 3.373 | 3.415 | 3.340 | 3.415 | 10,531 | +0.02(+0.61%) |
Apr 03, 2018 | 3.415 | 3.415 | 3.373 | 3.394 | 7,041 | +0.02(+0.62%) |
Apr 02, 2018 | 3.415 | 3.415 | 3.332 | 3.373 | 24,220 | +0.04(+1.25%) |
Mar 29, 2018 | 3.332 | 3.332 | 3.332 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 3.373 | 3.415 | 3.301 | 3.332 | 21,092 | -0.08(-2.44%) |
Mar 27, 2018 | 3.394 | 3.415 | 3.328 | 3.415 | 69,739 | +0.00(+0.00%) |
Mar 26, 2018 | 3.373 | 3.415 | 3.348 | 3.415 | 54,559 | +0.08(+2.50%) |
Mar 23, 2018 | 3.394 | 3.415 | 3.332 | 3.332 | 15,567 | -0.04(-1.23%) |
Mar 22, 2018 | 3.415 | 3.498 | 3.373 | 3.373 | 62,456 | -0.06(-1.82%) |
Mar 21, 2018 | 3.373 | 3.457 | 3.373 | 3.436 | 30,846 | +0.06(+1.85%) |
Mar 20, 2018 | 3.415 | 3.415 | 3.373 | 3.373 | 17,195 | -0.04(-1.22%) |
Mar 19, 2018 | 3.457 | 3.457 | 3.373 | 3.415 | 54,245 | -0.04(-1.20%) |
Mar 16, 2018 | 3.415 | 3.457 | 3.415 | 3.457 | 9,424 | +0.00(+0.00%) |
Mar 15, 2018 | 3.415 | 3.457 | 3.415 | 3.457 | 11,142 | +0.04(+1.22%) |
Mar 14, 2018 | 3.415 | 3.457 | 3.415 | 3.415 | 9,969 | +0.00(+0.00%) |
Mar 13, 2018 | 3.457 | 3.457 | 3.398 | 3.415 | 20,687 | -0.04(-1.20%) |
Mar 12, 2018 | 3.448 | 3.457 | 3.373 | 3.457 | 16,202 | +0.04(+1.22%) |
Mar 09, 2018 | 3.415 | 3.457 | 3.393 | 3.415 | 30,788 | +0.00(+0.00%) |
Mar 08, 2018 | 3.415 | 3.415 | 3.332 | 3.415 | 22,897 | +0.08(+2.50%) |
Mar 07, 2018 | 3.415 | 3.415 | 3.373 | 3.332 | 15,997 | -0.04(-1.23%) |
Mar 06, 2018 | 3.407 | 3.415 | 3.340 | 3.373 | 14,630 | +0.00(+0.00%) |
Mar 05, 2018 | 3.373 | 3.415 | 3.332 | 3.373 | 42,698 | -0.08(-2.41%) |
Mar 02, 2018 | 3.373 | 3.457 | 3.373 | 3.457 | 4,366 | +0.08(+2.47%) |