Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 4.350 | 4.390 | 4.200 | 4.220 | 836,933 | -0.14(-3.21%) |
May 30, 2018 | 4.350 | 4.450 | 4.330 | 4.360 | 601,036 | +0.06(+1.40%) |
May 29, 2018 | 4.210 | 4.330 | 4.189 | 4.300 | 685,544 | +0.04(+0.94%) |
May 25, 2018 | 4.260 | 4.260 | 4.260 | 0 | -0.14(-3.18%) | |
May 24, 2018 | 4.390 | 4.490 | 4.350 | 4.400 | 444,632 | -0.08(-1.79%) |
May 23, 2018 | 4.490 | 4.510 | 4.340 | 4.480 | 680,409 | -0.04(-0.88%) |
May 22, 2018 | 4.580 | 4.640 | 4.490 | 4.520 | 554,006 | -0.07(-1.53%) |
May 21, 2018 | 4.700 | 4.725 | 4.580 | 4.590 | 619,859 | -0.09(-1.92%) |
May 18, 2018 | 4.830 | 4.840 | 4.660 | 4.680 | 511,474 | -0.12(-2.50%) |
May 17, 2018 | 4.700 | 4.850 | 4.680 | 4.800 | 945,276 | +0.14(+3.00%) |
May 16, 2018 | 4.650 | 4.710 | 4.635 | 4.660 | 769,971 | +0.08(+1.75%) |
May 15, 2018 | 4.570 | 4.680 | 4.560 | 4.580 | 869,481 | -0.02(-0.43%) |
May 14, 2018 | 4.640 | 4.700 | 4.570 | 4.600 | 559,019 | -0.02(-0.43%) |
May 11, 2018 | 4.690 | 4.755 | 4.590 | 4.620 | 724,872 | -0.03(-0.65%) |
May 10, 2018 | 4.580 | 4.705 | 4.560 | 4.650 | 1,114,070 | +0.10(+2.20%) |
May 09, 2018 | 4.400 | 4.580 | 4.380 | 4.550 | 1,709,388 | +0.26(+6.06%) |
May 08, 2018 | 4.160 | 4.370 | 3.860 | 4.290 | 1,348,670 | +0.09(+2.14%) |
May 07, 2018 | 4.210 | 4.370 | 4.170 | 4.200 | 1,392,193 | +0.01(+0.24%) |
May 04, 2018 | 4.130 | 4.250 | 4.130 | 4.190 | 629,830 | +0.06(+1.45%) |
May 03, 2018 | 4.170 | 4.180 | 4.010 | 4.130 | 852,397 | -0.05(-1.20%) |
May 02, 2018 | 3.970 | 4.240 | 3.940 | 4.180 | 700,230 | +0.22(+5.56%) |
May 01, 2018 | 3.900 | 3.980 | 3.830 | 3.960 | 552,022 | +0.03(+0.76%) |
Apr 30, 2018 | 4.030 | 4.090 | 3.920 | 3.930 | 540,290 | -0.10(-2.48%) |
Apr 27, 2018 | 3.970 | 4.050 | 3.915 | 4.030 | 414,063 | +0.03(+0.75%) |
Apr 26, 2018 | 3.940 | 4.040 | 3.930 | 4.000 | 631,966 | +0.08(+2.04%) |
Apr 25, 2018 | 3.770 | 3.935 | 3.720 | 3.920 | 594,068 | +0.12(+3.16%) |
Apr 24, 2018 | 3.720 | 3.850 | 3.710 | 3.800 | 599,563 | +0.09(+2.43%) |
Apr 23, 2018 | 3.650 | 3.720 | 3.580 | 3.710 | 262,868 | +0.04(+1.09%) |
Apr 20, 2018 | 3.630 | 3.735 | 3.560 | 3.670 | 345,615 | +0.00(+0.00%) |
Apr 19, 2018 | 3.670 | 3.750 | 3.620 | 3.670 | 383,413 | +0.01(+0.27%) |
Apr 18, 2018 | 3.650 | 3.740 | 3.630 | 3.660 | 549,650 | +0.07(+1.95%) |
Apr 17, 2018 | 3.550 | 3.610 | 3.500 | 3.590 | 509,904 | +0.06(+1.70%) |
Apr 16, 2018 | 3.600 | 3.600 | 3.490 | 3.530 | 639,009 | -0.06(-1.67%) |
Apr 13, 2018 | 3.650 | 3.670 | 3.570 | 3.590 | 618,346 | -0.01(-0.28%) |
Apr 12, 2018 | 3.540 | 3.650 | 3.435 | 3.600 | 800,622 | +0.08(+2.27%) |
Apr 11, 2018 | 3.410 | 3.540 | 3.410 | 3.520 | 1,123,598 | +0.11(+3.23%) |
Apr 10, 2018 | 3.260 | 3.450 | 3.260 | 3.410 | 692,685 | +0.21(+6.56%) |
Apr 09, 2018 | 3.360 | 3.360 | 3.180 | 3.200 | 979,242 | -0.11(-3.32%) |
Apr 06, 2018 | 3.330 | 3.370 | 3.235 | 3.310 | 1,625,213 | -0.06(-1.78%) |
Apr 05, 2018 | 3.490 | 3.510 | 3.370 | 3.370 | 838,138 | -0.12(-3.44%) |
Apr 04, 2018 | 3.400 | 3.520 | 3.330 | 3.490 | 748,144 | +0.01(+0.29%) |
Apr 03, 2018 | 3.470 | 3.490 | 3.360 | 3.480 | 651,839 | +0.05(+1.46%) |
Apr 02, 2018 | 3.710 | 3.730 | 3.420 | 3.430 | 912,538 | -0.32(-8.53%) |
Mar 29, 2018 | 3.750 | 3.750 | 3.750 | 0 | +0.06(+1.63%) | |
Mar 28, 2018 | 3.680 | 3.785 | 3.660 | 3.690 | 862,561 | -0.01(-0.27%) |
Mar 27, 2018 | 3.850 | 3.910 | 3.680 | 3.700 | 566,714 | -0.13(-3.39%) |
Mar 26, 2018 | 3.860 | 3.875 | 3.710 | 3.830 | 585,781 | +0.01(+0.26%) |
Mar 23, 2018 | 3.890 | 3.940 | 3.810 | 3.820 | 848,043 | +0.03(+0.79%) |
Mar 22, 2018 | 3.870 | 3.920 | 3.780 | 3.790 | 383,565 | -0.14(-3.56%) |
Mar 21, 2018 | 3.840 | 3.960 | 3.800 | 3.930 | 992,635 | +0.10(+2.61%) |
Mar 20, 2018 | 3.870 | 3.900 | 3.780 | 3.830 | 530,971 | +0.00(+0.00%) |
Mar 19, 2018 | 3.900 | 3.940 | 3.760 | 3.830 | 735,816 | -0.12(-3.04%) |
Mar 16, 2018 | 3.890 | 3.970 | 3.815 | 3.950 | 2,152,114 | +0.08(+2.07%) |
Mar 15, 2018 | 4.020 | 4.060 | 3.830 | 3.870 | 611,391 | -0.13(-3.25%) |
Mar 14, 2018 | 3.920 | 4.095 | 3.920 | 4.000 | 957,162 | +0.08(+2.04%) |
Mar 13, 2018 | 4.080 | 4.125 | 3.890 | 3.920 | 893,599 | -0.16(-3.92%) |
Mar 12, 2018 | 3.900 | 4.080 | 3.890 | 4.080 | 862,875 | +0.19(+4.88%) |
Mar 09, 2018 | 3.780 | 3.900 | 3.780 | 3.890 | 1,039,237 | +0.08(+2.10%) |
Mar 08, 2018 | 3.860 | 3.870 | 3.750 | 3.810 | 688,605 | -0.02(-0.52%) |
Mar 07, 2018 | 3.770 | 3.830 | 2,980,780 | -0.15(-3.77%) | ||
Mar 06, 2018 | 3.860 | 4.040 | 3.810 | 3.980 | 1,160,502 | +0.15(+3.92%) |
Mar 05, 2018 | 3.700 | 3.860 | 3.665 | 3.830 | 1,092,618 | +0.08(+2.13%) |
Mar 02, 2018 | 3.550 | 3.780 | 3.550 | 3.750 | 1,089,834 | +0.15(+4.17%) |