Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 3.440 | 3.660 | 3.440 | 3.530 | 688,546 | +0.10(+2.92%) |
May 30, 2018 | 3.430 | 3.500 | 3.410 | 3.430 | 441,768 | +0.02(+0.59%) |
May 29, 2018 | 3.320 | 3.440 | 3.320 | 3.410 | 508,836 | +0.07(+2.10%) |
May 25, 2018 | 3.340 | 3.340 | 3.340 | 0 | +0.03(+0.91%) | |
May 24, 2018 | 3.320 | 3.350 | 3.270 | 3.310 | 194,903 | -0.01(-0.30%) |
May 23, 2018 | 3.300 | 3.370 | 3.210 | 3.320 | 184,615 | +0.03(+0.91%) |
May 22, 2018 | 3.340 | 3.360 | 3.280 | 3.290 | 157,032 | -0.05(-1.50%) |
May 21, 2018 | 3.350 | 3.420 | 3.285 | 3.340 | 163,797 | +0.01(+0.30%) |
May 18, 2018 | 3.330 | 3.370 | 3.270 | 3.330 | 339,950 | +0.02(+0.60%) |
May 17, 2018 | 3.290 | 3.350 | 3.260 | 3.310 | 186,804 | +0.03(+0.91%) |
May 16, 2018 | 3.220 | 3.307 | 3.195 | 3.280 | 251,400 | +0.07(+2.18%) |
May 15, 2018 | 3.210 | 3.250 | 3.150 | 3.210 | 252,584 | -0.01(-0.31%) |
May 14, 2018 | 3.330 | 3.380 | 3.220 | 3.220 | 192,416 | -0.11(-3.30%) |
May 11, 2018 | 3.330 | 3.340 | 3.234 | 3.330 | 359,843 | -0.07(-2.06%) |
May 10, 2018 | 3.410 | 3.450 | 3.360 | 3.400 | 373,469 | +0.01(+0.29%) |
May 09, 2018 | 3.180 | 3.390 | 3.143 | 3.390 | 515,517 | +0.20(+6.27%) |
May 08, 2018 | 3.330 | 3.330 | 3.110 | 3.190 | 462,429 | -0.13(-3.92%) |
May 07, 2018 | 3.400 | 3.430 | 3.310 | 3.320 | 271,127 | -0.04(-1.19%) |
May 04, 2018 | 3.350 | 3.440 | 3.250 | 3.360 | 342,667 | +0.00(+0.00%) |
May 03, 2018 | 3.380 | 3.410 | 3.300 | 3.360 | 198,290 | -0.02(-0.59%) |
May 02, 2018 | 3.330 | 3.450 | 3.330 | 3.380 | 257,396 | +0.05(+1.50%) |
May 01, 2018 | 3.290 | 3.330 | 3.240 | 3.330 | 231,752 | +0.02(+0.60%) |
Apr 30, 2018 | 3.340 | 3.350 | 3.290 | 3.310 | 244,051 | -0.02(-0.60%) |
Apr 27, 2018 | 3.210 | 3.360 | 3.160 | 3.330 | 316,831 | +0.13(+4.06%) |
Apr 26, 2018 | 3.200 | 3.240 | 3.160 | 3.200 | 249,739 | +0.03(+0.95%) |
Apr 25, 2018 | 3.150 | 3.180 | 3.080 | 3.170 | 269,976 | +0.02(+0.63%) |
Apr 24, 2018 | 3.200 | 3.250 | 3.100 | 3.150 | 418,807 | -0.05(-1.56%) |
Apr 23, 2018 | 3.200 | 3.250 | 3.145 | 3.200 | 186,712 | -0.01(-0.31%) |
Apr 20, 2018 | 3.330 | 3.330 | 3.160 | 3.210 | 315,825 | -0.12(-3.60%) |
Apr 19, 2018 | 3.400 | 3.400 | 3.290 | 3.330 | 287,990 | -0.09(-2.63%) |
Apr 18, 2018 | 3.460 | 3.490 | 3.350 | 3.420 | 227,327 | -0.02(-0.58%) |
Apr 17, 2018 | 3.350 | 3.445 | 3.340 | 3.440 | 374,822 | +0.10(+2.99%) |
Apr 16, 2018 | 3.370 | 3.410 | 3.260 | 3.340 | 217,164 | +0.00(+0.00%) |
Apr 13, 2018 | 3.290 | 3.360 | 3.247 | 3.340 | 295,370 | +0.06(+1.83%) |
Apr 12, 2018 | 3.210 | 3.290 | 3.171 | 3.280 | 219,984 | +0.08(+2.50%) |
Apr 11, 2018 | 3.140 | 3.230 | 3.130 | 3.200 | 229,482 | +0.06(+1.91%) |
Apr 10, 2018 | 3.050 | 3.150 | 3.010 | 3.140 | 369,878 | +0.13(+4.32%) |
Apr 09, 2018 | 3.080 | 3.100 | 2.990 | 3.010 | 330,005 | -0.04(-1.31%) |
Apr 06, 2018 | 3.020 | 3.120 | 3.000 | 3.050 | 370,180 | -0.01(-0.33%) |
Apr 05, 2018 | 3.170 | 3.170 | 3.010 | 3.060 | 447,533 | -0.06(-1.92%) |
Apr 04, 2018 | 3.000 | 3.140 | 2.970 | 3.120 | 448,723 | +0.07(+2.30%) |
Apr 03, 2018 | 3.160 | 3.190 | 3.000 | 3.050 | 562,278 | -0.08(-2.56%) |
Apr 02, 2018 | 3.100 | 3.190 | 3.040 | 3.130 | 592,133 | +0.01(+0.32%) |
Mar 29, 2018 | 3.120 | 3.120 | 3.120 | 0 | +0.01(+0.32%) | |
Mar 28, 2018 | 3.320 | 3.380 | 3.070 | 3.110 | 824,262 | -0.21(-6.33%) |
Mar 27, 2018 | 3.600 | 3.600 | 3.310 | 3.320 | 445,267 | -0.25(-7.00%) |
Mar 26, 2018 | 3.590 | 3.640 | 3.490 | 3.570 | 395,125 | +0.05(+1.42%) |
Mar 23, 2018 | 3.520 | 3.590 | 3.420 | 3.520 | 520,179 | +0.02(+0.57%) |
Mar 22, 2018 | 3.610 | 3.720 | 3.495 | 3.500 | 484,597 | -0.16(-4.37%) |
Mar 21, 2018 | 3.560 | 3.730 | 3.530 | 3.660 | 374,189 | +0.10(+2.81%) |
Mar 20, 2018 | 3.630 | 3.630 | 3.530 | 3.560 | 287,705 | -0.07(-1.93%) |
Mar 19, 2018 | 3.790 | 3.850 | 3.480 | 3.630 | 716,347 | -0.17(-4.47%) |
Mar 16, 2018 | 3.770 | 3.900 | 3.750 | 3.800 | 1,147,940 | +0.02(+0.53%) |
Mar 15, 2018 | 3.850 | 3.900 | 3.700 | 3.780 | 596,792 | -0.06(-1.56%) |
Mar 14, 2018 | 3.890 | 3.950 | 3.778 | 3.840 | 767,728 | -0.05(-1.29%) |
Mar 13, 2018 | 3.750 | 3.920 | 3.720 | 3.890 | 1,160,917 | +0.17(+4.57%) |
Mar 12, 2018 | 3.540 | 3.740 | 3.410 | 3.720 | 1,075,690 | +0.22(+6.29%) |
Mar 09, 2018 | 3.510 | 3.620 | 3.490 | 3.500 | 997,449 | +0.05(+1.45%) |
Mar 08, 2018 | 3.400 | 3.538 | 3.280 | 3.450 | 929,812 | +0.06(+1.77%) |
Mar 07, 2018 | 3.270 | 3.420 | 3.260 | 3.390 | 474,004 | +0.08(+2.42%) |
Mar 06, 2018 | 3.330 | 3.420 | 3.260 | 3.310 | 438,357 | +0.02(+0.61%) |
Mar 05, 2018 | 3.120 | 3.340 | 3.110 | 3.290 | 458,666 | +0.18(+5.79%) |
Mar 02, 2018 | 3.020 | 3.200 | 3.020 | 3.110 | 297,846 | +0.04(+1.30%) |