Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 3.300 | 3.450 | 3.200 | 3.250 | 246,894 | -0.05(-1.52%) |
May 30, 2018 | 3.250 | 3.350 | 3.225 | 3.300 | 246,243 | +0.05(+1.54%) |
May 29, 2018 | 3.100 | 3.250 | 3.100 | 3.250 | 136,126 | +0.15(+4.84%) |
May 25, 2018 | 3.100 | 3.100 | 3.100 | 0 | +0.02(+0.81%) | |
May 24, 2018 | 3.050 | 3.100 | 3.050 | 3.075 | 172,684 | -0.02(-0.81%) |
May 23, 2018 | 3.100 | 3.218 | 3.050 | 3.100 | 210,264 | +0.00(+0.00%) |
May 22, 2018 | 3.100 | 3.250 | 3.100 | 3.100 | 128,268 | -0.05(-1.59%) |
May 21, 2018 | 3.200 | 3.200 | 3.100 | 3.150 | 188,044 | -0.05(-1.56%) |
May 18, 2018 | 3.250 | 3.250 | 3.200 | 3.200 | 37,517 | -0.05(-1.54%) |
May 17, 2018 | 3.250 | 3.300 | 3.200 | 3.250 | 186,680 | +0.00(+0.00%) |
May 16, 2018 | 3.150 | 3.350 | 3.150 | 3.250 | 275,971 | +0.05(+1.56%) |
May 15, 2018 | 3.350 | 3.398 | 3.150 | 3.200 | 186,930 | -0.15(-4.48%) |
May 14, 2018 | 3.150 | 3.400 | 3.150 | 3.350 | 123,762 | +0.20(+6.35%) |
May 11, 2018 | 3.150 | 3.200 | 3.100 | 3.150 | 296,959 | +0.00(+0.00%) |
May 10, 2018 | 3.200 | 3.250 | 3.100 | 3.150 | 99,942 | -0.05(-1.56%) |
May 09, 2018 | 3.250 | 3.300 | 3.150 | 3.200 | 190,117 | +0.00(+0.00%) |
May 08, 2018 | 3.250 | 3.250 | 3.050 | 3.200 | 351,952 | -0.05(-1.54%) |
May 07, 2018 | 3.550 | 3.600 | 3.250 | 3.250 | 395,495 | -0.40(-10.96%) |
May 04, 2018 | 3.650 | 3.725 | 3.600 | 3.650 | 192,693 | +0.00(+0.00%) |
May 03, 2018 | 3.750 | 3.800 | 3.650 | 3.650 | 83,561 | -0.15(-3.95%) |
May 02, 2018 | 3.650 | 3.800 | 3.550 | 3.800 | 166,659 | +0.15(+4.11%) |
May 01, 2018 | 3.650 | 3.650 | 3.550 | 3.650 | 72,018 | +0.00(+0.00%) |
Apr 30, 2018 | 3.500 | 3.650 | 3.468 | 3.650 | 159,296 | +0.20(+5.80%) |
Apr 27, 2018 | 3.400 | 3.500 | 3.350 | 3.450 | 55,523 | +0.05(+1.47%) |
Apr 26, 2018 | 3.500 | 3.600 | 3.200 | 3.400 | 495,351 | -0.12(-3.55%) |
Apr 25, 2018 | 3.550 | 3.700 | 3.500 | 3.525 | 121,118 | -0.02(-0.70%) |
Apr 24, 2018 | 3.700 | 3.750 | 3.550 | 3.550 | 147,433 | -0.15(-4.05%) |
Apr 23, 2018 | 3.750 | 3.750 | 3.675 | 3.700 | 172,133 | -0.05(-1.33%) |
Apr 20, 2018 | 3.650 | 3.800 | 3.600 | 3.750 | 179,618 | +0.08(+2.04%) |
Apr 19, 2018 | 3.650 | 3.750 | 3.600 | 3.675 | 74,739 | -0.03(-0.68%) |
Apr 18, 2018 | 3.550 | 3.700 | 3.525 | 3.700 | 104,838 | +0.15(+4.23%) |
Apr 17, 2018 | 3.550 | 3.700 | 3.500 | 3.550 | 125,161 | +0.05(+1.43%) |
Apr 16, 2018 | 3.600 | 3.650 | 3.450 | 3.500 | 166,255 | -0.05(-1.41%) |
Apr 13, 2018 | 3.700 | 3.700 | 3.550 | 3.550 | 54,206 | -0.10(-2.74%) |
Apr 12, 2018 | 3.550 | 3.700 | 3.550 | 3.650 | 98,548 | +0.07(+2.10%) |
Apr 11, 2018 | 3.500 | 3.600 | 3.500 | 3.575 | 84,898 | +0.03(+0.70%) |
Apr 10, 2018 | 3.500 | 3.550 | 3.475 | 3.550 | 85,952 | +0.05(+1.43%) |
Apr 09, 2018 | 3.550 | 3.550 | 3.425 | 3.500 | 109,018 | +0.02(+0.72%) |
Apr 06, 2018 | 3.400 | 3.550 | 3.400 | 3.475 | 142,831 | +0.02(+0.72%) |
Apr 05, 2018 | 3.500 | 3.550 | 3.400 | 3.450 | 83,094 | +0.00(+0.00%) |
Apr 04, 2018 | 3.350 | 3.450 | 3.350 | 3.450 | 70,536 | +0.10(+2.99%) |
Apr 03, 2018 | 3.450 | 3.500 | 3.350 | 3.350 | 98,109 | -0.10(-2.90%) |
Apr 02, 2018 | 3.600 | 3.600 | 3.300 | 3.450 | 231,438 | -0.15(-4.17%) |
Mar 29, 2018 | 3.600 | 3.600 | 3.600 | 0 | +0.15(+4.35%) | |
Mar 28, 2018 | 3.450 | 3.600 | 3.450 | 3.450 | 83,096 | +0.00(+0.00%) |
Mar 27, 2018 | 3.550 | 3.650 | 3.450 | 3.450 | 187,630 | -0.05(-1.43%) |
Mar 26, 2018 | 3.550 | 3.650 | 3.450 | 3.500 | 224,077 | +0.05(+1.45%) |
Mar 23, 2018 | 3.600 | 3.750 | 3.450 | 3.450 | 186,272 | -0.15(-4.17%) |
Mar 22, 2018 | 3.650 | 3.750 | 3.550 | 3.600 | 130,063 | -0.05(-1.37%) |
Mar 21, 2018 | 3.550 | 3.750 | 3.550 | 3.650 | 81,459 | +0.10(+2.82%) |
Mar 20, 2018 | 3.550 | 3.600 | 3.500 | 3.550 | 145,947 | +0.00(+0.00%) |
Mar 19, 2018 | 3.650 | 3.718 | 3.500 | 3.550 | 227,215 | -0.10(-2.74%) |
Mar 16, 2018 | 3.550 | 3.750 | 3.550 | 3.650 | 143,211 | +0.05(+1.39%) |
Mar 15, 2018 | 3.600 | 3.600 | 3.550 | 3.600 | 89,084 | +0.00(+0.00%) |
Mar 14, 2018 | 3.700 | 3.700 | 3.550 | 3.600 | 126,966 | -0.07(-2.04%) |
Mar 13, 2018 | 3.700 | 3.750 | 3.650 | 3.675 | 51,737 | -0.03(-0.68%) |
Mar 12, 2018 | 3.700 | 3.750 | 3.650 | 3.700 | 141,895 | +0.00(+0.00%) |
Mar 09, 2018 | 3.600 | 3.750 | 3.600 | 3.700 | 241,041 | +0.10(+2.78%) |
Mar 08, 2018 | 3.700 | 3.700 | 3.600 | 3.600 | 249,694 | -0.10(-2.70%) |
Mar 07, 2018 | 3.500 | 3.700 | 3.500 | 3.700 | 219,423 | +0.15(+4.23%) |
Mar 06, 2018 | 3.500 | 3.600 | 3.500 | 3.550 | 137,273 | +0.05(+1.43%) |
Mar 05, 2018 | 3.550 | 3.600 | 3.500 | 3.500 | 185,498 | -0.10(-2.78%) |
Mar 02, 2018 | 3.550 | 3.600 | 3.400 | 3.600 | 281,262 | +0.00(+0.00%) |