Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 3.490 | 3.501 | 3.479 | 3.479 | 926,523 | -0.02(-0.47%) |
May 30, 2018 | 3.479 | 3.506 | 3.473 | 3.495 | 989,975 | +0.02(+0.63%) |
May 29, 2018 | 3.484 | 3.495 | 3.457 | 3.473 | 1,513,820 | -0.03(-0.94%) |
May 25, 2018 | 3.506 | 3.506 | 3.506 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 3.528 | 3.528 | 3.490 | 3.506 | 1,537,637 | -0.02(-0.47%) |
May 23, 2018 | 3.512 | 3.523 | 3.495 | 3.523 | 1,044,999 | +0.01(+0.16%) |
May 22, 2018 | 3.539 | 3.539 | 3.512 | 3.517 | 1,238,380 | -0.01(-0.16%) |
May 21, 2018 | 3.501 | 3.523 | 3.501 | 3.523 | 1,271,380 | +0.03(+0.94%) |
May 18, 2018 | 3.495 | 3.506 | 3.490 | 3.490 | 1,148,203 | -0.01(-0.31%) |
May 17, 2018 | 3.490 | 3.501 | 3.484 | 3.501 | 1,081,914 | +0.02(+0.47%) |
May 16, 2018 | 3.473 | 3.495 | 3.473 | 3.484 | 1,172,376 | +0.01(+0.32%) |
May 15, 2018 | 3.473 | 3.473 | 3.451 | 3.473 | 850,102 | -0.01(-0.32%) |
May 14, 2018 | 3.479 | 3.495 | 3.473 | 3.484 | 1,186,593 | +0.01(+0.16%) |
May 11, 2018 | 3.473 | 3.484 | 3.469 | 3.479 | 758,986 | +0.02(+0.48%) |
May 10, 2018 | 3.457 | 3.473 | 3.457 | 3.462 | 937,129 | +0.02(+0.48%) |
May 09, 2018 | 3.429 | 3.451 | 3.424 | 3.446 | 1,344,724 | +0.03(+0.80%) |
May 08, 2018 | 3.429 | 3.429 | 3.407 | 3.418 | 1,114,228 | -0.01(-0.16%) |
May 07, 2018 | 3.418 | 3.429 | 3.410 | 3.424 | 988,854 | +0.02(+0.48%) |
May 04, 2018 | 3.363 | 3.424 | 3.352 | 3.407 | 1,337,043 | +0.03(+0.98%) |
May 03, 2018 | 3.402 | 3.402 | 3.352 | 3.374 | 1,231,758 | -0.03(-0.97%) |
May 02, 2018 | 3.429 | 3.429 | 3.396 | 3.407 | 1,067,657 | -0.01(-0.32%) |
May 01, 2018 | 3.435 | 3.435 | 3.385 | 3.418 | 1,343,136 | -0.02(-0.48%) |
Apr 30, 2018 | 3.468 | 3.468 | 3.429 | 3.435 | 1,668,691 | +0.00(+0.00%) |
Apr 27, 2018 | 3.435 | 3.454 | 3.418 | 3.435 | 1,286,041 | +0.01(+0.32%) |
Apr 26, 2018 | 3.429 | 3.429 | 3.402 | 3.424 | 1,361,798 | +0.03(+0.81%) |
Apr 25, 2018 | 3.412 | 3.412 | 3.370 | 3.396 | 1,795,869 | -0.01(-0.16%) |
Apr 24, 2018 | 3.434 | 3.455 | 3.376 | 3.402 | 2,364,492 | -0.01(-0.31%) |
Apr 23, 2018 | 3.412 | 3.423 | 3.402 | 3.412 | 1,218,188 | +0.01(+0.31%) |
Apr 20, 2018 | 3.439 | 3.498 | 3.380 | 3.402 | 1,522,756 | -0.02(-0.62%) |
Apr 19, 2018 | 3.428 | 3.498 | 3.412 | 3.423 | 1,847,418 | -0.01(-0.16%) |
Apr 18, 2018 | 3.434 | 3.439 | 3.418 | 3.428 | 1,699,721 | +0.01(+0.16%) |
Apr 17, 2018 | 3.439 | 3.444 | 3.407 | 3.423 | 2,579,694 | +0.01(+0.31%) |
Apr 16, 2018 | 3.402 | 3.412 | 3.394 | 3.412 | 1,228,593 | +0.04(+1.11%) |
Apr 13, 2018 | 3.396 | 3.396 | 3.370 | 3.375 | 1,123,240 | -0.01(-0.16%) |
Apr 12, 2018 | 3.354 | 3.386 | 3.348 | 3.380 | 1,141,135 | +0.04(+1.12%) |
Apr 11, 2018 | 3.337 | 3.359 | 3.332 | 3.343 | 1,351,274 | +0.00(+0.00%) |
Apr 10, 2018 | 3.327 | 3.351 | 3.311 | 3.343 | 1,257,970 | +0.05(+1.63%) |
Apr 09, 2018 | 3.268 | 3.321 | 3.268 | 3.289 | 1,982,712 | +0.03(+0.99%) |
Apr 06, 2018 | 3.311 | 3.343 | 3.241 | 3.257 | 1,842,017 | -0.08(-2.40%) |
Apr 05, 2018 | 3.311 | 3.348 | 3.295 | 3.337 | 1,129,633 | +0.04(+1.30%) |
Apr 04, 2018 | 3.220 | 3.305 | 3.215 | 3.295 | 1,112,660 | +0.04(+1.15%) |
Apr 03, 2018 | 3.241 | 3.257 | 3.220 | 3.257 | 1,125,544 | +0.04(+1.33%) |
Apr 02, 2018 | 3.279 | 3.284 | 3.198 | 3.214 | 1,947,493 | -0.06(-1.96%) |
Mar 29, 2018 | 3.279 | 3.279 | 3.279 | 0 | +0.02(+0.66%) | |
Mar 28, 2018 | 3.252 | 3.279 | 3.231 | 3.257 | 1,105,940 | -0.01(-0.16%) |
Mar 27, 2018 | 3.316 | 3.321 | 3.247 | 3.263 | 1,301,515 | -0.04(-1.29%) |
Mar 26, 2018 | 3.279 | 3.305 | 3.247 | 3.305 | 1,147,890 | +0.07(+2.15%) |
Mar 23, 2018 | 3.316 | 3.332 | 3.225 | 3.236 | 2,131,543 | -0.06(-1.94%) |
Mar 22, 2018 | 3.364 | 3.370 | 3.295 | 3.300 | 1,386,566 | -0.08(-2.37%) |
Mar 21, 2018 | 3.380 | 3.402 | 3.370 | 3.380 | 983,482 | +0.01(+0.32%) |
Mar 20, 2018 | 3.364 | 3.396 | 3.364 | 3.370 | 611,838 | +0.01(+0.16%) |
Mar 19, 2018 | 3.412 | 3.418 | 3.348 | 3.364 | 1,241,096 | -0.05(-1.56%) |
Mar 16, 2018 | 3.402 | 3.428 | 3.396 | 3.418 | 723,551 | +0.02(+0.47%) |
Mar 15, 2018 | 3.396 | 3.412 | 3.396 | 3.402 | 776,495 | +0.01(+0.16%) |
Mar 14, 2018 | 3.428 | 3.444 | 3.386 | 3.396 | 1,250,914 | -0.01(-0.16%) |
Mar 13, 2018 | 3.444 | 3.474 | 3.402 | 3.402 | 1,393,237 | -0.03(-0.93%) |
Mar 12, 2018 | 3.450 | 3.460 | 3.423 | 3.434 | 1,495,122 | -0.01(-0.16%) |
Mar 09, 2018 | 3.423 | 3.444 | 3.412 | 3.439 | 1,240,613 | +0.03(+0.94%) |
Mar 08, 2018 | 3.396 | 3.407 | 3.364 | 3.407 | 1,369,816 | +0.02(+0.63%) |
Mar 07, 2018 | 3.386 | 3.386 | 965,916 | +0.02(+0.48%) | ||
Mar 06, 2018 | 3.348 | 3.375 | 3.348 | 3.370 | 1,059,322 | +0.03(+0.96%) |
Mar 05, 2018 | 3.300 | 3.343 | 3.279 | 3.337 | 1,454,182 | +0.04(+1.13%) |
Mar 02, 2018 | 3.252 | 3.313 | 3.241 | 3.300 | 1,592,686 | +0.02(+0.65%) |