Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 3.899 | 3.925 | 3.834 | 3.893 | 711,235 | -0.01(-0.27%) |
May 30, 2018 | 3.883 | 3.912 | 3.872 | 3.904 | 515,237 | +0.02(+0.55%) |
May 29, 2018 | 3.925 | 3.925 | 3.853 | 3.883 | 541,962 | -0.05(-1.36%) |
May 25, 2018 | 3.936 | 3.936 | 3.936 | 0 | +0.01(+0.14%) | |
May 24, 2018 | 3.904 | 3.947 | 3.856 | 3.931 | 579,295 | +0.03(+0.82%) |
May 23, 2018 | 3.872 | 3.909 | 3.851 | 3.899 | 356,414 | +0.02(+0.41%) |
May 22, 2018 | 3.861 | 3.901 | 3.850 | 3.883 | 325,069 | +0.03(+0.69%) |
May 21, 2018 | 3.861 | 3.872 | 3.834 | 3.856 | 429,130 | -0.02(-0.41%) |
May 18, 2018 | 3.867 | 3.888 | 3.824 | 3.872 | 608,806 | +0.00(+0.00%) |
May 17, 2018 | 3.845 | 3.892 | 3.845 | 3.872 | 595,401 | +0.03(+0.84%) |
May 16, 2018 | 3.786 | 3.856 | 3.781 | 3.840 | 710,059 | +0.06(+1.70%) |
May 15, 2018 | 3.781 | 3.794 | 3.765 | 3.776 | 494,167 | -0.01(-0.14%) |
May 14, 2018 | 3.759 | 3.786 | 3.733 | 3.781 | 799,848 | +0.02(+0.57%) |
May 11, 2018 | 3.711 | 3.768 | 3.711 | 3.759 | 731,649 | +0.05(+1.30%) |
May 10, 2018 | 3.647 | 3.717 | 3.647 | 3.711 | 974,686 | +0.04(+1.02%) |
May 09, 2018 | 3.636 | 3.679 | 3.626 | 3.674 | 758,226 | +0.05(+1.48%) |
May 08, 2018 | 3.561 | 3.626 | 3.556 | 3.620 | 786,807 | +0.06(+1.81%) |
May 07, 2018 | 3.577 | 3.577 | 3.551 | 3.556 | 441,208 | -0.02(-0.60%) |
May 04, 2018 | 3.567 | 3.588 | 3.561 | 3.577 | 268,923 | +0.01(+0.15%) |
May 03, 2018 | 3.588 | 3.609 | 3.567 | 3.572 | 301,838 | -0.02(-0.52%) |
May 02, 2018 | 3.615 | 3.615 | 3.577 | 3.591 | 407,270 | -0.02(-0.67%) |
May 01, 2018 | 3.636 | 3.642 | 3.599 | 3.615 | 279,111 | -0.03(-0.74%) |
Apr 30, 2018 | 3.647 | 3.652 | 3.620 | 3.642 | 356,873 | +0.01(+0.15%) |
Apr 27, 2018 | 3.642 | 3.658 | 3.636 | 3.636 | 333,485 | -0.01(-0.29%) |
Apr 26, 2018 | 3.652 | 3.652 | 3.623 | 3.647 | 393,478 | +0.02(+0.44%) |
Apr 25, 2018 | 3.652 | 3.658 | 3.615 | 3.631 | 354,068 | -0.03(-0.88%) |
Apr 24, 2018 | 3.647 | 3.668 | 3.636 | 3.663 | 343,925 | +0.04(+1.18%) |
Apr 23, 2018 | 3.722 | 3.722 | 3.604 | 3.620 | 566,584 | -0.09(-2.31%) |
Apr 20, 2018 | 3.695 | 3.706 | 3.684 | 3.706 | 295,528 | +0.02(+0.44%) |
Apr 19, 2018 | 3.711 | 3.738 | 3.684 | 3.690 | 309,761 | -0.04(-1.15%) |
Apr 18, 2018 | 3.749 | 3.767 | 3.733 | 3.733 | 365,750 | -0.01(-0.29%) |
Apr 17, 2018 | 3.706 | 3.754 | 3.701 | 3.743 | 807,719 | +0.05(+1.30%) |
Apr 16, 2018 | 3.695 | 3.711 | 3.684 | 3.695 | 389,988 | -0.00(-0.07%) |
Apr 13, 2018 | 3.690 | 3.701 | 3.658 | 3.698 | 938,832 | +0.02(+0.51%) |
Apr 12, 2018 | 3.674 | 3.690 | 3.647 | 3.679 | 647,121 | +0.01(+0.29%) |
Apr 11, 2018 | 3.626 | 3.679 | 3.626 | 3.668 | 490,981 | +0.04(+1.18%) |
Apr 10, 2018 | 3.668 | 3.690 | 3.620 | 3.626 | 468,921 | -0.03(-0.73%) |
Apr 09, 2018 | 3.658 | 3.674 | 3.642 | 3.652 | 488,905 | +0.01(+0.15%) |
Apr 06, 2018 | 3.674 | 3.684 | 3.642 | 3.647 | 534,056 | -0.04(-1.16%) |
Apr 05, 2018 | 3.652 | 3.701 | 3.636 | 3.690 | 483,837 | +0.04(+1.17%) |
Apr 04, 2018 | 3.615 | 3.663 | 3.615 | 3.647 | 527,942 | -0.01(-0.15%) |
Apr 03, 2018 | 3.626 | 3.671 | 3.626 | 3.652 | 689,980 | +0.04(+1.04%) |
Apr 02, 2018 | 3.572 | 3.623 | 3.567 | 3.615 | 969,220 | +0.04(+1.05%) |
Mar 29, 2018 | 3.577 | 3.577 | 3.577 | 0 | -0.02(-0.60%) | |
Mar 28, 2018 | 3.615 | 3.642 | 3.583 | 3.599 | 742,520 | -0.02(-0.44%) |
Mar 27, 2018 | 3.695 | 3.721 | 3.607 | 3.615 | 749,836 | -0.07(-2.03%) |
Mar 26, 2018 | 3.743 | 3.765 | 3.668 | 3.690 | 466,714 | -0.02(-0.51%) |
Mar 23, 2018 | 3.759 | 3.759 | 3.687 | 3.709 | 444,702 | -0.06(-1.49%) |
Mar 22, 2018 | 3.668 | 3.770 | 3.668 | 3.765 | 915,608 | +0.12(+3.38%) |
Mar 21, 2018 | 3.626 | 3.658 | 3.617 | 3.642 | 400,094 | +0.01(+0.29%) |
Mar 20, 2018 | 3.663 | 3.684 | 3.626 | 3.631 | 527,963 | -0.03(-0.88%) |
Mar 19, 2018 | 3.652 | 3.679 | 3.642 | 3.663 | 501,057 | +0.01(+0.15%) |
Mar 16, 2018 | 3.652 | 3.684 | 3.609 | 3.658 | 972,297 | +0.02(+0.59%) |
Mar 15, 2018 | 3.709 | 3.715 | 3.631 | 3.636 | 899,411 | -0.07(-1.97%) |
Mar 14, 2018 | 3.735 | 3.735 | 3.709 | 3.709 | 344,390 | -0.02(-0.56%) |
Mar 13, 2018 | 3.746 | 3.751 | 3.725 | 3.730 | 500,502 | -0.01(-0.28%) |
Mar 12, 2018 | 3.694 | 3.741 | 3.694 | 3.741 | 338,781 | +0.04(+0.99%) |
Mar 09, 2018 | 3.704 | 3.725 | 3.694 | 3.704 | 635,902 | +0.00(+0.00%) |
Mar 08, 2018 | 3.688 | 3.704 | 3.668 | 3.704 | 508,108 | +0.01(+0.28%) |
Mar 07, 2018 | 3.657 | 3.699 | 3.636 | 3.694 | 396,924 | +0.02(+0.43%) |
Mar 06, 2018 | 3.673 | 3.699 | 3.657 | 3.678 | 405,910 | +0.01(+0.14%) |
Mar 05, 2018 | 3.641 | 3.673 | 3.626 | 3.673 | 345,161 | +0.01(+0.29%) |
Mar 02, 2018 | 3.631 | 3.673 | 3.600 | 3.662 | 423,600 | +0.02(+0.43%) |