Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 2.814 | 3.165 | 2.814 | 3.139 | 2,253,813 | +0.35(+12.62%) |
May 30, 2018 | 2.814 | 2.814 | 2.664 | 2.787 | 580,982 | +0.06(+2.26%) |
May 29, 2018 | 2.638 | 2.761 | 2.620 | 2.726 | 626,618 | +0.05(+1.97%) |
May 25, 2018 | 2.673 | 2.673 | 2.673 | 0 | -0.02(-0.65%) | |
May 24, 2018 | 2.726 | 2.743 | 2.647 | 2.690 | 239,954 | -0.04(-1.29%) |
May 23, 2018 | 2.726 | 2.743 | 2.655 | 2.726 | 218,260 | +0.00(+0.00%) |
May 22, 2018 | 2.734 | 2.805 | 2.717 | 2.726 | 319,442 | -0.02(-0.64%) |
May 21, 2018 | 2.726 | 2.814 | 2.726 | 2.743 | 194,055 | +0.03(+0.97%) |
May 18, 2018 | 2.805 | 2.831 | 2.717 | 2.717 | 291,129 | -0.06(-2.22%) |
May 17, 2018 | 2.770 | 2.846 | 2.761 | 2.778 | 207,391 | +0.00(+0.00%) |
May 16, 2018 | 2.814 | 2.814 | 2.699 | 2.778 | 506,710 | -0.03(-0.94%) |
May 15, 2018 | 2.901 | 2.901 | 2.778 | 2.805 | 486,246 | -0.10(-3.33%) |
May 14, 2018 | 2.919 | 2.945 | 2.858 | 2.901 | 347,827 | +0.00(+0.00%) |
May 11, 2018 | 2.884 | 2.928 | 2.840 | 2.901 | 395,249 | +0.04(+1.23%) |
May 10, 2018 | 2.875 | 2.945 | 2.840 | 2.866 | 347,741 | +0.00(+0.00%) |
May 09, 2018 | 2.831 | 2.884 | 2.824 | 2.866 | 255,015 | +0.05(+1.87%) |
May 08, 2018 | 2.770 | 2.840 | 2.765 | 2.814 | 273,471 | +0.04(+1.27%) |
May 07, 2018 | 2.682 | 2.840 | 2.682 | 2.778 | 438,741 | +0.10(+3.61%) |
May 04, 2018 | 2.708 | 2.739 | 2.647 | 2.682 | 463,679 | -0.03(-0.97%) |
May 03, 2018 | 2.673 | 2.778 | 2.664 | 2.708 | 309,342 | +0.04(+1.65%) |
May 02, 2018 | 2.567 | 2.730 | 2.567 | 2.664 | 555,254 | +0.13(+5.21%) |
May 01, 2018 | 2.550 | 2.603 | 2.497 | 2.532 | 435,417 | -0.04(-1.37%) |
Apr 30, 2018 | 2.638 | 2.664 | 2.559 | 2.567 | 471,266 | -0.08(-2.99%) |
Apr 27, 2018 | 2.673 | 2.690 | 2.603 | 2.647 | 396,585 | -0.02(-0.66%) |
Apr 26, 2018 | 2.743 | 2.774 | 2.655 | 2.664 | 430,037 | -0.05(-1.94%) |
Apr 25, 2018 | 2.726 | 2.770 | 2.690 | 2.717 | 336,004 | +0.00(+0.00%) |
Apr 24, 2018 | 2.796 | 2.840 | 2.664 | 2.717 | 763,841 | -0.07(-2.52%) |
Apr 23, 2018 | 2.770 | 2.893 | 2.770 | 2.787 | 639,453 | +0.03(+0.96%) |
Apr 20, 2018 | 2.787 | 2.805 | 2.743 | 2.761 | 309,229 | -0.03(-0.95%) |
Apr 19, 2018 | 2.761 | 2.814 | 2.717 | 2.787 | 455,767 | +0.00(+0.00%) |
Apr 18, 2018 | 2.761 | 2.840 | 2.717 | 2.787 | 542,486 | +0.04(+1.28%) |
Apr 17, 2018 | 2.778 | 2.814 | 2.721 | 2.752 | 379,963 | -0.02(-0.64%) |
Apr 16, 2018 | 2.814 | 2.831 | 2.752 | 2.770 | 217,271 | -0.01(-0.32%) |
Apr 13, 2018 | 2.726 | 2.809 | 2.686 | 2.778 | 311,493 | +0.05(+1.94%) |
Apr 12, 2018 | 2.717 | 2.756 | 2.708 | 2.726 | 261,184 | +0.04(+1.31%) |
Apr 11, 2018 | 2.699 | 2.778 | 2.665 | 2.690 | 375,056 | -0.04(-1.61%) |
Apr 10, 2018 | 2.638 | 2.752 | 2.638 | 2.734 | 395,832 | +0.16(+6.14%) |
Apr 09, 2018 | 2.559 | 2.655 | 2.550 | 2.576 | 435,555 | +0.02(+0.69%) |
Apr 06, 2018 | 2.734 | 2.739 | 2.528 | 2.559 | 726,886 | -0.18(-6.73%) |
Apr 05, 2018 | 2.629 | 2.792 | 2.629 | 2.743 | 521,276 | +0.14(+5.41%) |
Apr 04, 2018 | 2.585 | 2.647 | 2.497 | 2.603 | 761,505 | -0.01(-0.34%) |
Apr 03, 2018 | 2.717 | 2.787 | 2.607 | 2.611 | 780,346 | -0.11(-4.19%) |
Apr 02, 2018 | 2.787 | 2.837 | 2.655 | 2.726 | 770,948 | -0.06(-2.21%) |
Mar 29, 2018 | 2.787 | 2.787 | 2.787 | 0 | +0.13(+4.97%) | |
Mar 28, 2018 | 2.814 | 2.840 | 2.572 | 2.655 | 1,236,884 | -0.16(-5.62%) |
Mar 27, 2018 | 2.963 | 3.007 | 2.805 | 2.814 | 466,256 | -0.15(-5.04%) |
Mar 26, 2018 | 2.945 | 2.998 | 2.858 | 2.963 | 751,041 | +0.11(+4.01%) |
Mar 23, 2018 | 3.007 | 3.086 | 2.844 | 2.849 | 633,674 | -0.16(-5.26%) |
Mar 22, 2018 | 3.060 | 3.121 | 2.989 | 3.007 | 331,880 | -0.08(-2.56%) |
Mar 21, 2018 | 2.998 | 3.139 | 2.932 | 3.086 | 921,853 | +0.07(+2.33%) |
Mar 20, 2018 | 3.060 | 3.095 | 2.945 | 3.016 | 610,135 | -0.04(-1.44%) |
Mar 19, 2018 | 3.112 | 3.174 | 2.945 | 3.060 | 756,349 | -0.05(-1.69%) |
Mar 16, 2018 | 3.236 | 3.236 | 3.104 | 3.112 | 1,219,457 | -0.14(-4.32%) |
Mar 15, 2018 | 3.244 | 3.310 | 3.227 | 3.253 | 320,009 | +0.02(+0.54%) |
Mar 14, 2018 | 3.350 | 3.359 | 3.077 | 3.236 | 1,812,171 | -0.10(-2.90%) |
Mar 13, 2018 | 3.403 | 3.473 | 3.310 | 3.332 | 801,382 | -0.05(-1.56%) |
Mar 12, 2018 | 3.482 | 3.513 | 3.359 | 3.385 | 1,800,677 | +0.10(+2.94%) |
Mar 09, 2018 | 3.297 | 3.359 | 3.262 | 3.288 | 484,099 | +0.03(+0.81%) |
Mar 08, 2018 | 3.262 | 3.297 | 3.204 | 3.262 | 532,406 | +0.03(+0.82%) |
Mar 07, 2018 | 3.165 | 3.236 | 724,382 | -0.18(-5.40%) | ||
Mar 06, 2018 | 3.367 | 3.464 | 3.315 | 3.420 | 581,344 | +0.02(+0.52%) |
Mar 05, 2018 | 3.306 | 3.429 | 3.288 | 3.403 | 421,533 | +0.08(+2.38%) |
Mar 02, 2018 | 3.280 | 3.411 | 3.218 | 3.324 | 529,827 | -0.02(-0.53%) |