Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 3.190 | 3.190 | 3.180 | 3.190 | 1,042 | -0.01(-0.31%) |
May 30, 2018 | 3.160 | 3.200 | 3.160 | 3.200 | 400 | +0.04(+1.27%) |
May 29, 2018 | 3.190 | 3.190 | 3.160 | 3.160 | 1,154 | -0.13(-3.95%) |
May 25, 2018 | 3.290 | 3.290 | 3.290 | 0 | +0.06(+1.71%) | |
May 24, 2018 | 3.200 | 3.270 | 3.200 | 3.235 | 991 | -0.02(-0.47%) |
May 23, 2018 | 3.224 | 3.250 | 3.224 | 3.250 | 715 | -0.03(-0.91%) |
May 22, 2018 | 3.300 | 3.300 | 3.192 | 3.280 | 995 | +0.12(+3.80%) |
May 21, 2018 | 3.250 | 3.250 | 3.160 | 3.160 | 1,613 | +0.00(+0.00%) |
May 18, 2018 | 3.170 | 3.170 | 3.160 | 3.160 | 1,327 | +0.00(+0.00%) |
May 17, 2018 | 3.161 | 3.170 | 3.160 | 3.160 | 1,526 | +0.00(+0.00%) |
May 16, 2018 | 3.200 | 3.200 | 3.160 | 3.160 | 3,134 | +0.00(+0.00%) |
May 15, 2018 | 3.160 | 3.190 | 3.160 | 3.160 | 3,257 | -0.02(-0.63%) |
May 14, 2018 | 3.150 | 3.220 | 3.150 | 3.180 | 1,447 | +0.03(+0.95%) |
May 11, 2018 | 3.300 | 3.300 | 3.150 | 3.150 | 5,938 | -0.14(-4.26%) |
May 10, 2018 | 3.220 | 3.290 | 3.100 | 3.290 | 1,058 | +0.11(+3.46%) |
May 09, 2018 | 3.120 | 3.180 | 3.036 | 3.180 | 3,044 | +0.03(+0.95%) |
May 08, 2018 | 3.120 | 3.310 | 3.010 | 3.150 | 6,185 | +0.00(+0.00%) |
May 07, 2018 | 3.150 | 3.183 | 3.100 | 3.150 | 14,862 | +0.01(+0.32%) |
May 04, 2018 | 3.180 | 3.422 | 3.041 | 3.140 | 79,082 | -0.05(-1.56%) |
May 03, 2018 | 3.060 | 3.190 | 2.910 | 3.190 | 13,387 | +0.04(+1.27%) |
May 02, 2018 | 2.980 | 3.150 | 2.880 | 3.150 | 7,420 | +0.20(+6.78%) |
May 01, 2018 | 3.036 | 3.084 | 2.950 | 2.950 | 1,989 | -0.03(-1.01%) |
Apr 30, 2018 | 3.090 | 3.098 | 2.860 | 2.980 | 1,771 | -0.06(-1.97%) |
Apr 27, 2018 | 2.934 | 3.100 | 2.727 | 3.040 | 82,520 | +0.10(+3.40%) |
Apr 26, 2018 | 2.910 | 3.040 | 2.910 | 2.940 | 2,408 | +0.02(+0.68%) |
Apr 25, 2018 | 2.930 | 2.936 | 2.910 | 2.920 | 6,054 | -0.03(-1.02%) |
Apr 23, 2018 | 2.950 | 2.950 | 2.950 | 222 | +0.02(+0.81%) | |
Apr 20, 2018 | 2.980 | 2.980 | 2.926 | 2.926 | 1,013 | -0.07(-2.46%) |
Apr 19, 2018 | 3.080 | 3.080 | 3.000 | 3.000 | 6,556 | -0.06(-1.96%) |
Apr 18, 2018 | 3.080 | 3.080 | 3.050 | 3.060 | 9,488 | +0.00(+0.00%) |
Apr 17, 2018 | 3.138 | 3.140 | 3.060 | 3.060 | 4,886 | -0.02(-0.65%) |
Apr 16, 2018 | 3.120 | 3.198 | 3.080 | 3.080 | 6,338 | -0.10(-3.14%) |
Apr 13, 2018 | 3.240 | 3.240 | 3.180 | 3.180 | 622 | -0.06(-1.85%) |
Apr 12, 2018 | 3.080 | 3.240 | 3.080 | 3.240 | 2,799 | +0.12(+3.85%) |
Apr 11, 2018 | 3.139 | 3.140 | 3.098 | 3.120 | 1,541 | +0.09(+2.97%) |
Apr 10, 2018 | 3.130 | 3.139 | 3.030 | 3.030 | 1,037 | -0.11(-3.50%) |
Apr 09, 2018 | 3.150 | 3.150 | 3.010 | 3.140 | 11,604 | +0.03(+0.96%) |
Apr 06, 2018 | 3.200 | 3.200 | 3.110 | 3.110 | 11,978 | -0.08(-2.54%) |
Apr 05, 2018 | 3.200 | 3.250 | 3.191 | 3.191 | 3,646 | -0.01(-0.28%) |
Apr 04, 2018 | 3.150 | 3.200 | 3.150 | 3.200 | 62,950 | +0.06(+1.91%) |
Apr 03, 2018 | 3.050 | 3.479 | 2.960 | 3.140 | 143,017 | +0.08(+2.61%) |
Apr 02, 2018 | 3.150 | 3.150 | 2.960 | 3.060 | 17,950 | -0.07(-2.24%) |
Mar 29, 2018 | 3.130 | 3.130 | 3.130 | 0 | +0.04(+1.29%) | |
Mar 28, 2018 | 3.040 | 3.100 | 3.040 | 3.090 | 24,356 | +0.13(+4.39%) |
Mar 27, 2018 | 2.760 | 2.960 | 2.580 | 2.960 | 68,318 | +0.23(+8.42%) |
Mar 26, 2018 | 3.900 | 3.900 | 2.640 | 2.730 | 115,758 | -1.17(-30.00%) |
Mar 23, 2018 | 3.500 | 3.900 | 3.470 | 3.900 | 10,693 | +0.20(+5.41%) |
Mar 22, 2018 | 3.590 | 3.730 | 3.500 | 3.700 | 2,579 | +0.07(+1.93%) |
Mar 21, 2018 | 3.890 | 3.890 | 3.530 | 3.630 | 5,405 | -0.27(-6.92%) |
Mar 20, 2018 | 3.800 | 3.900 | 3.690 | 3.900 | 3,016 | +0.11(+2.90%) |
Mar 19, 2018 | 3.790 | 3.790 | 3.550 | 3.790 | 9,525 | +0.03(+0.80%) |
Mar 16, 2018 | 3.570 | 3.764 | 3.560 | 3.760 | 5,452 | +0.20(+5.62%) |
Mar 15, 2018 | 3.530 | 3.560 | 3.500 | 3.560 | 16,836 | +0.03(+0.85%) |
Mar 14, 2018 | 3.590 | 3.590 | 3.450 | 3.530 | 10,163 | -0.08(-2.22%) |
Mar 13, 2018 | 3.950 | 3.950 | 3.610 | 3.610 | 11,879 | -0.38(-9.58%) |
Mar 12, 2018 | 3.990 | 4.048 | 3.980 | 3.993 | 5,270 | -0.03(-0.68%) |
Mar 09, 2018 | 4.050 | 4.050 | 3.980 | 4.020 | 8,363 | +0.02(+0.50%) |
Mar 08, 2018 | 3.980 | 4.006 | 3.970 | 4.000 | 2,930 | +0.06(+1.47%) |
Mar 07, 2018 | 3.980 | 3.980 | 3.923 | 3.942 | 1,621 | -0.03(-0.70%) |
Mar 06, 2018 | 3.950 | 3.980 | 3.894 | 3.970 | 3,443 | +0.09(+2.30%) |
Mar 05, 2018 | 3.970 | 3.981 | 3.781 | 3.881 | 10,408 | -0.11(-2.73%) |
Mar 02, 2018 | 3.950 | 4.042 | 3.828 | 3.990 | 3,737 | -0.02(-0.50%) |