Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 3.900 | 3.900 | 3.850 | 3.850 | 77,327 | +0.00(+0.00%) |
May 30, 2018 | 3.900 | 3.925 | 3.800 | 3.850 | 259,592 | -0.05(-1.28%) |
May 29, 2018 | 3.900 | 3.925 | 3.850 | 3.900 | 124,482 | +0.00(+0.00%) |
May 25, 2018 | 3.900 | 3.900 | 3.900 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 4.000 | 4.075 | 3.900 | 3.900 | 204,898 | -0.10(-2.50%) |
May 23, 2018 | 3.950 | 4.050 | 3.950 | 4.000 | 176,607 | +0.05(+1.27%) |
May 22, 2018 | 4.000 | 4.050 | 3.900 | 3.950 | 323,417 | +0.00(+0.00%) |
May 21, 2018 | 3.900 | 4.025 | 3.855 | 3.950 | 192,298 | +0.05(+1.28%) |
May 18, 2018 | 3.950 | 3.975 | 3.850 | 3.900 | 269,529 | +0.00(+0.00%) |
May 17, 2018 | 3.900 | 4.000 | 3.900 | 3.900 | 332,744 | +0.05(+1.30%) |
May 16, 2018 | 3.900 | 4.000 | 3.825 | 3.850 | 303,241 | +0.00(+0.00%) |
May 15, 2018 | 3.800 | 4.000 | 3.800 | 3.850 | 262,636 | +0.05(+1.32%) |
May 14, 2018 | 3.800 | 3.950 | 3.800 | 3.800 | 204,234 | +0.05(+1.33%) |
May 11, 2018 | 3.800 | 3.850 | 3.750 | 3.750 | 245,808 | +0.00(+0.00%) |
May 10, 2018 | 3.800 | 3.850 | 3.700 | 3.750 | 223,802 | -0.05(-1.32%) |
May 09, 2018 | 3.750 | 3.841 | 3.750 | 3.800 | 201,416 | +0.05(+1.33%) |
May 08, 2018 | 3.600 | 3.850 | 3.600 | 3.750 | 184,718 | +0.15(+4.17%) |
May 07, 2018 | 3.700 | 3.750 | 3.600 | 3.600 | 305,595 | -0.10(-2.70%) |
May 04, 2018 | 3.650 | 3.750 | 3.650 | 3.700 | 229,476 | +0.00(+0.00%) |
May 03, 2018 | 3.650 | 3.745 | 3.600 | 3.700 | 173,770 | +0.00(+0.00%) |
May 02, 2018 | 3.650 | 3.850 | 3.550 | 3.700 | 288,110 | +0.05(+1.37%) |
May 01, 2018 | 3.650 | 3.750 | 3.600 | 3.650 | 231,499 | +0.00(+0.00%) |
Apr 30, 2018 | 3.700 | 3.800 | 3.650 | 3.650 | 218,173 | -0.05(-1.35%) |
Apr 27, 2018 | 3.650 | 3.750 | 3.650 | 3.700 | 54,687 | +0.00(+0.00%) |
Apr 26, 2018 | 3.650 | 3.800 | 3.650 | 3.700 | 202,841 | +0.05(+1.37%) |
Apr 25, 2018 | 3.600 | 3.700 | 3.600 | 3.650 | 82,999 | +0.05(+1.39%) |
Apr 24, 2018 | 3.650 | 3.700 | 3.500 | 3.600 | 288,738 | -0.05(-1.37%) |
Apr 23, 2018 | 3.600 | 3.675 | 3.600 | 3.650 | 83,694 | +0.05(+1.39%) |
Apr 20, 2018 | 3.550 | 3.600 | 3.500 | 3.600 | 167,242 | +0.05(+1.41%) |
Apr 19, 2018 | 3.500 | 3.650 | 3.500 | 3.550 | 99,229 | +0.00(+0.00%) |
Apr 18, 2018 | 3.500 | 3.600 | 3.450 | 3.550 | 139,734 | +0.10(+2.90%) |
Apr 17, 2018 | 3.350 | 3.550 | 3.275 | 3.450 | 2,105,003 | +0.15(+4.55%) |
Apr 16, 2018 | 3.550 | 3.550 | 3.250 | 3.300 | 286,141 | -0.23(-6.38%) |
Apr 13, 2018 | 3.550 | 3.600 | 3.500 | 3.525 | 116,607 | -0.02(-0.70%) |
Apr 12, 2018 | 3.600 | 3.700 | 3.550 | 3.550 | 109,147 | -0.08(-2.07%) |
Apr 11, 2018 | 3.550 | 3.700 | 3.550 | 3.625 | 110,845 | +0.02(+0.69%) |
Apr 10, 2018 | 3.500 | 3.650 | 3.475 | 3.600 | 122,874 | +0.15(+4.35%) |
Apr 09, 2018 | 3.550 | 3.550 | 3.450 | 3.450 | 56,714 | -0.05(-1.43%) |
Apr 06, 2018 | 3.550 | 3.650 | 3.500 | 3.500 | 90,803 | -0.05(-1.41%) |
Apr 05, 2018 | 3.500 | 3.700 | 3.450 | 3.550 | 407,735 | +0.15(+4.41%) |
Apr 04, 2018 | 3.350 | 3.450 | 3.300 | 3.400 | 149,166 | +0.05(+1.49%) |
Apr 03, 2018 | 3.400 | 3.400 | 3.350 | 3.350 | 85,013 | -0.05(-1.47%) |
Apr 02, 2018 | 3.500 | 3.550 | 3.350 | 3.400 | 90,545 | -0.10(-2.86%) |
Mar 29, 2018 | 3.500 | 3.500 | 3.500 | 0 | +0.15(+4.48%) | |
Mar 28, 2018 | 3.350 | 3.450 | 3.300 | 3.350 | 176,860 | +0.00(+0.00%) |
Mar 27, 2018 | 3.400 | 3.450 | 3.300 | 3.350 | 110,941 | -0.05(-1.47%) |
Mar 26, 2018 | 3.500 | 3.500 | 3.350 | 3.400 | 258,169 | -0.05(-1.45%) |
Mar 23, 2018 | 3.550 | 3.550 | 3.500 | 3.450 | 156,638 | -0.05(-1.43%) |
Mar 22, 2018 | 3.550 | 3.600 | 3.500 | 3.500 | 146,932 | -0.10(-2.78%) |
Mar 21, 2018 | 3.500 | 3.650 | 3.500 | 3.600 | 260,226 | +0.05(+1.41%) |
Mar 20, 2018 | 3.650 | 3.750 | 3.500 | 3.550 | 312,168 | -0.15(-4.05%) |
Mar 19, 2018 | 3.850 | 3.900 | 3.550 | 3.700 | 322,371 | -0.15(-3.90%) |
Mar 16, 2018 | 3.750 | 3.900 | 3.700 | 3.850 | 626,924 | +0.15(+4.05%) |
Mar 15, 2018 | 3.600 | 3.800 | 3.600 | 3.700 | 154,385 | +0.10(+2.78%) |
Mar 14, 2018 | 3.750 | 3.750 | 3.550 | 3.600 | 226,425 | -0.10(-2.70%) |
Mar 13, 2018 | 3.700 | 3.800 | 3.700 | 3.700 | 110,727 | +0.00(+0.00%) |
Mar 12, 2018 | 3.600 | 3.750 | 3.600 | 3.700 | 176,405 | +0.10(+2.78%) |
Mar 09, 2018 | 3.700 | 3.750 | 3.550 | 3.600 | 263,452 | -0.05(-1.37%) |
Mar 08, 2018 | 3.750 | 3.800 | 3.650 | 3.650 | 80,672 | -0.05(-1.35%) |
Mar 07, 2018 | 3.650 | 3.755 | 3.650 | 3.700 | 165,830 | +0.05(+1.37%) |
Mar 06, 2018 | 3.600 | 3.700 | 3.550 | 3.650 | 310,055 | +0.10(+2.82%) |
Mar 05, 2018 | 3.550 | 3.700 | 3.500 | 3.550 | 247,870 | +0.00(+0.00%) |
Mar 02, 2018 | 3.400 | 3.600 | 3.400 | 3.550 | 277,011 | +0.10(+2.90%) |