Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 3.900 | 3.900 | 3.640 | 3.660 | 305,020 | -0.15(-3.94%) |
May 30, 2018 | 3.800 | 3.900 | 3.790 | 3.810 | 143,107 | +0.02(+0.53%) |
May 29, 2018 | 3.900 | 3.930 | 3.770 | 3.790 | 154,839 | -0.04(-1.04%) |
May 25, 2018 | 3.830 | 3.830 | 3.830 | 0 | -0.12(-3.04%) | |
May 24, 2018 | 3.830 | 3.980 | 3.830 | 3.950 | 55,008 | +0.10(+2.60%) |
May 23, 2018 | 3.790 | 4.000 | 3.790 | 3.850 | 106,950 | +0.04(+1.05%) |
May 22, 2018 | 3.910 | 3.930 | 3.790 | 3.810 | 146,279 | -0.09(-2.31%) |
May 21, 2018 | 4.030 | 4.030 | 3.860 | 3.900 | 151,903 | -0.07(-1.76%) |
May 18, 2018 | 4.000 | 4.050 | 3.910 | 3.970 | 141,524 | +0.05(+1.28%) |
May 17, 2018 | 4.000 | 4.070 | 3.900 | 3.920 | 199,568 | -0.08(-2.00%) |
May 16, 2018 | 4.090 | 4.150 | 3.960 | 4.000 | 115,288 | -0.10(-2.44%) |
May 15, 2018 | 4.180 | 4.218 | 4.080 | 4.100 | 100,838 | -0.11(-2.61%) |
May 14, 2018 | 4.150 | 4.400 | 4.120 | 4.210 | 228,407 | +0.12(+2.93%) |
May 11, 2018 | 4.140 | 4.200 | 3.950 | 4.090 | 87,565 | -0.06(-1.45%) |
May 10, 2018 | 4.090 | 4.350 | 4.061 | 4.150 | 180,015 | +0.04(+0.97%) |
May 09, 2018 | 3.930 | 4.110 | 3.930 | 4.110 | 128,143 | +0.18(+4.58%) |
May 08, 2018 | 3.990 | 4.070 | 3.860 | 3.930 | 100,822 | -0.10(-2.48%) |
May 07, 2018 | 3.960 | 4.090 | 3.910 | 4.030 | 112,702 | +0.12(+3.07%) |
May 04, 2018 | 3.790 | 4.020 | 3.790 | 3.910 | 80,664 | +0.08(+2.09%) |
May 03, 2018 | 3.990 | 3.990 | 3.780 | 3.830 | 95,145 | -0.16(-4.01%) |
May 02, 2018 | 3.930 | 4.090 | 3.910 | 3.990 | 106,537 | +0.06(+1.53%) |
May 01, 2018 | 3.920 | 3.970 | 3.850 | 3.930 | 81,728 | +0.03(+0.77%) |
Apr 30, 2018 | 4.140 | 4.140 | 3.890 | 3.900 | 88,315 | -0.21(-5.11%) |
Apr 27, 2018 | 4.060 | 4.140 | 3.950 | 4.110 | 116,244 | +0.08(+1.99%) |
Apr 26, 2018 | 4.050 | 4.100 | 3.990 | 4.030 | 103,214 | +0.04(+1.00%) |
Apr 25, 2018 | 4.100 | 4.160 | 3.960 | 3.990 | 105,602 | -0.09(-2.21%) |
Apr 24, 2018 | 4.150 | 4.250 | 4.040 | 4.080 | 143,036 | +0.00(+0.00%) |
Apr 23, 2018 | 4.180 | 4.210 | 4.060 | 4.080 | 84,990 | -0.07(-1.69%) |
Apr 20, 2018 | 3.990 | 4.180 | 3.945 | 4.150 | 79,332 | +0.12(+2.98%) |
Apr 19, 2018 | 4.140 | 4.160 | 4.000 | 4.030 | 71,279 | -0.08(-1.95%) |
Apr 18, 2018 | 4.230 | 4.240 | 4.090 | 4.110 | 83,537 | -0.11(-2.61%) |
Apr 17, 2018 | 4.030 | 4.250 | 3.940 | 4.220 | 203,241 | +0.21(+5.24%) |
Apr 16, 2018 | 3.830 | 4.030 | 3.800 | 4.010 | 149,430 | +0.20(+5.25%) |
Apr 13, 2018 | 3.870 | 3.900 | 3.735 | 3.810 | 116,750 | -0.03(-0.78%) |
Apr 12, 2018 | 3.830 | 3.990 | 3.711 | 3.840 | 219,604 | +0.06(+1.59%) |
Apr 11, 2018 | 3.700 | 3.930 | 3.700 | 3.780 | 185,474 | +0.07(+1.89%) |
Apr 10, 2018 | 3.640 | 3.900 | 3.550 | 3.710 | 299,946 | +0.13(+3.63%) |
Apr 09, 2018 | 3.690 | 3.730 | 3.550 | 3.580 | 89,860 | -0.03(-0.83%) |
Apr 06, 2018 | 3.650 | 3.800 | 3.570 | 3.610 | 97,574 | -0.08(-2.17%) |
Apr 05, 2018 | 3.910 | 3.910 | 3.680 | 3.690 | 160,693 | -0.14(-3.66%) |
Apr 04, 2018 | 3.670 | 3.900 | 3.670 | 3.830 | 263,569 | +0.15(+4.08%) |
Apr 03, 2018 | 3.620 | 3.750 | 3.580 | 3.680 | 135,427 | +0.06(+1.66%) |
Apr 02, 2018 | 3.890 | 3.955 | 3.600 | 3.620 | 239,060 | -0.27(-6.94%) |
Mar 29, 2018 | 3.890 | 3.890 | 3.890 | 0 | +0.09(+2.37%) | |
Mar 28, 2018 | 3.800 | 3.940 | 3.700 | 3.800 | 214,001 | +0.01(+0.26%) |
Mar 27, 2018 | 3.980 | 4.040 | 3.790 | 3.790 | 154,694 | -0.16(-4.05%) |
Mar 26, 2018 | 3.880 | 3.960 | 3.810 | 3.950 | 173,632 | +0.15(+3.95%) |
Mar 23, 2018 | 3.930 | 4.060 | 3.800 | 3.800 | 217,940 | -0.10(-2.56%) |
Mar 22, 2018 | 3.930 | 4.080 | 3.890 | 3.900 | 157,124 | -0.05(-1.27%) |
Mar 21, 2018 | 4.000 | 4.110 | 3.940 | 3.950 | 170,271 | -0.03(-0.75%) |
Mar 20, 2018 | 4.000 | 4.080 | 3.947 | 3.980 | 199,392 | +0.00(+0.00%) |
Mar 19, 2018 | 4.130 | 4.130 | 3.920 | 3.980 | 271,094 | -0.13(-3.16%) |
Mar 16, 2018 | 4.020 | 4.320 | 4.020 | 4.110 | 362,941 | +0.07(+1.73%) |
Mar 15, 2018 | 4.230 | 4.275 | 4.025 | 4.040 | 290,127 | -0.13(-3.12%) |
Mar 14, 2018 | 4.340 | 4.340 | 4.000 | 4.170 | 386,890 | -0.13(-3.02%) |
Mar 13, 2018 | 4.660 | 4.680 | 4.250 | 4.300 | 333,820 | -0.31(-6.72%) |
Mar 12, 2018 | 4.620 | 4.730 | 4.520 | 4.610 | 151,213 | +0.01(+0.22%) |
Mar 09, 2018 | 4.510 | 4.681 | 4.430 | 4.600 | 199,273 | +0.11(+2.45%) |
Mar 08, 2018 | 4.650 | 4.750 | 4.480 | 4.490 | 168,069 | -0.12(-2.60%) |
Mar 07, 2018 | 4.600 | 4.760 | 4.560 | 4.610 | 201,828 | -0.08(-1.71%) |
Mar 06, 2018 | 5.010 | 5.010 | 4.670 | 4.690 | 190,104 | -0.27(-5.44%) |
Mar 05, 2018 | 4.760 | 5.090 | 4.760 | 4.960 | 491,398 | +0.21(+4.42%) |
Mar 02, 2018 | 4.410 | 4.850 | 4.410 | 4.750 | 269,716 | +0.35(+7.95%) |