Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 3.400 | 3.500 | 3.400 | 3.470 | 77,999 | +0.05(+1.46%) |
May 30, 2018 | 3.400 | 3.460 | 3.400 | 3.420 | 34,363 | +0.03(+0.88%) |
May 29, 2018 | 3.390 | 3.420 | 3.380 | 3.390 | 28,041 | -0.02(-0.59%) |
May 25, 2018 | 3.410 | 3.410 | 3.410 | 0 | +0.03(+0.89%) | |
May 24, 2018 | 3.450 | 3.450 | 3.370 | 3.380 | 100,040 | -0.05(-1.46%) |
May 23, 2018 | 3.420 | 3.430 | 3.400 | 3.430 | 68,154 | +0.01(+0.29%) |
May 22, 2018 | 3.490 | 3.496 | 3.400 | 3.420 | 102,774 | -0.04(-1.16%) |
May 21, 2018 | 3.400 | 3.500 | 3.400 | 3.460 | 87,904 | +0.04(+1.17%) |
May 18, 2018 | 3.470 | 3.470 | 3.400 | 3.420 | 104,236 | -0.08(-2.29%) |
May 17, 2018 | 3.430 | 3.519 | 3.430 | 3.500 | 94,183 | +0.09(+2.64%) |
May 16, 2018 | 3.400 | 3.490 | 3.400 | 3.410 | 157,344 | -0.00(-0.15%) |
May 15, 2018 | 3.750 | 3.750 | 3.358 | 3.415 | 333,342 | -0.25(-6.69%) |
May 14, 2018 | 3.680 | 3.699 | 3.570 | 3.660 | 247,356 | -0.06(-1.61%) |
May 11, 2018 | 3.800 | 3.900 | 3.700 | 3.720 | 202,200 | -0.05(-1.33%) |
May 10, 2018 | 3.700 | 3.850 | 3.690 | 3.770 | 163,248 | +0.07(+1.89%) |
May 09, 2018 | 3.710 | 3.800 | 3.661 | 3.700 | 122,160 | +0.03(+0.82%) |
May 08, 2018 | 3.690 | 3.900 | 3.650 | 3.670 | 153,252 | -0.08(-2.13%) |
May 07, 2018 | 3.800 | 3.900 | 3.570 | 3.750 | 867,935 | +0.27(+7.73%) |
May 04, 2018 | 3.360 | 3.556 | 3.321 | 3.481 | 129,705 | +0.11(+3.29%) |
May 03, 2018 | 3.340 | 3.416 | 3.338 | 3.370 | 54,761 | +0.01(+0.30%) |
May 02, 2018 | 3.360 | 3.400 | 3.310 | 3.360 | 33,062 | -0.02(-0.59%) |
May 01, 2018 | 3.360 | 3.380 | 3.292 | 3.380 | 29,203 | +0.01(+0.30%) |
Apr 30, 2018 | 3.380 | 3.440 | 3.360 | 3.370 | 51,446 | -0.03(-0.88%) |
Apr 27, 2018 | 3.380 | 3.440 | 3.340 | 3.400 | 28,521 | +0.01(+0.29%) |
Apr 26, 2018 | 3.330 | 3.490 | 3.310 | 3.390 | 107,785 | +0.04(+1.19%) |
Apr 25, 2018 | 3.340 | 3.389 | 3.310 | 3.350 | 42,303 | +0.01(+0.30%) |
Apr 24, 2018 | 3.430 | 3.440 | 3.300 | 3.340 | 59,795 | -0.09(-2.62%) |
Apr 23, 2018 | 3.470 | 3.500 | 3.360 | 3.430 | 63,184 | -0.08(-2.28%) |
Apr 20, 2018 | 3.500 | 3.540 | 3.400 | 3.510 | 110,799 | +0.01(+0.29%) |
Apr 19, 2018 | 3.460 | 3.500 | 3.380 | 3.500 | 60,070 | +0.02(+0.57%) |
Apr 18, 2018 | 3.550 | 3.580 | 3.450 | 3.480 | 149,167 | +0.01(+0.29%) |
Apr 17, 2018 | 3.310 | 3.500 | 3.296 | 3.470 | 151,195 | +0.14(+4.20%) |
Apr 16, 2018 | 3.340 | 3.420 | 3.240 | 3.330 | 107,738 | -0.02(-0.60%) |
Apr 13, 2018 | 3.250 | 3.390 | 3.250 | 3.350 | 72,135 | +0.09(+2.76%) |
Apr 12, 2018 | 3.230 | 3.390 | 3.220 | 3.260 | 127,623 | +0.02(+0.62%) |
Apr 11, 2018 | 3.300 | 3.391 | 3.210 | 3.240 | 170,067 | -0.09(-2.70%) |
Apr 10, 2018 | 3.330 | 3.390 | 3.299 | 3.330 | 67,148 | +0.02(+0.60%) |
Apr 09, 2018 | 3.450 | 3.460 | 3.300 | 3.310 | 69,118 | -0.12(-3.50%) |
Apr 06, 2018 | 3.430 | 3.520 | 3.380 | 3.430 | 50,014 | -0.02(-0.58%) |
Apr 05, 2018 | 3.440 | 3.540 | 3.400 | 3.450 | 79,218 | +0.02(+0.58%) |
Apr 04, 2018 | 3.340 | 3.440 | 3.300 | 3.430 | 75,877 | +0.04(+1.18%) |
Apr 03, 2018 | 3.290 | 3.420 | 3.250 | 3.390 | 52,806 | +0.09(+2.73%) |
Apr 02, 2018 | 3.350 | 3.449 | 3.270 | 3.300 | 82,887 | -0.03(-0.90%) |
Mar 29, 2018 | 3.330 | 3.330 | 3.330 | 0 | +0.15(+4.72%) | |
Mar 28, 2018 | 3.370 | 3.420 | 3.170 | 3.180 | 260,875 | -0.21(-6.19%) |
Mar 27, 2018 | 3.460 | 3.460 | 3.335 | 3.390 | 150,982 | -0.07(-2.02%) |
Mar 26, 2018 | 3.630 | 3.630 | 3.350 | 3.460 | 283,477 | -0.16(-4.42%) |
Mar 23, 2018 | 3.650 | 3.661 | 3.510 | 3.620 | 154,016 | -0.02(-0.55%) |
Mar 22, 2018 | 3.770 | 3.793 | 3.600 | 3.640 | 199,432 | -0.18(-4.71%) |
Mar 21, 2018 | 3.810 | 3.850 | 3.750 | 3.820 | 210,104 | -0.01(-0.26%) |
Mar 20, 2018 | 3.750 | 3.850 | 3.690 | 3.830 | 264,660 | +0.10(+2.68%) |
Mar 19, 2018 | 3.720 | 3.720 | 3.620 | 3.730 | 186,188 | +0.04(+1.08%) |
Mar 16, 2018 | 3.540 | 3.690 | 3.520 | 3.690 | 371,379 | +0.13(+3.65%) |
Mar 15, 2018 | 3.550 | 3.580 | 3.500 | 3.560 | 103,444 | +0.01(+0.28%) |
Mar 14, 2018 | 3.600 | 3.600 | 3.450 | 3.550 | 227,683 | -0.05(-1.39%) |
Mar 13, 2018 | 3.470 | 3.640 | 3.360 | 3.600 | 436,401 | +0.12(+3.45%) |
Mar 12, 2018 | 3.600 | 3.639 | 3.400 | 3.480 | 349,921 | -0.09(-2.52%) |
Mar 09, 2018 | 3.650 | 3.740 | 3.530 | 3.570 | 351,160 | -0.09(-2.46%) |
Mar 08, 2018 | 3.480 | 3.750 | 3.330 | 3.660 | 578,957 | +0.13(+3.68%) |
Mar 07, 2018 | 3.530 | 1,010,137 | -0.29(-7.59%) | |||
Mar 06, 2018 | 4.100 | 4.120 | 3.760 | 3.820 | 795,300 | -0.27(-6.60%) |
Mar 05, 2018 | 4.030 | 4.135 | 3.920 | 4.090 | 492,917 | +0.16(+4.07%) |
Mar 02, 2018 | 3.940 | 3.970 | 3.747 | 3.930 | 252,768 | +0.27(+7.38%) |