Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 3.660 | 3.735 | 3.430 | 3.440 | 5,746,987 | -0.22(-6.01%) |
May 30, 2018 | 3.550 | 3.770 | 3.530 | 3.660 | 6,023,494 | +0.13(+3.68%) |
May 29, 2018 | 3.450 | 3.530 | 3.410 | 3.530 | 2,816,868 | +0.06(+1.73%) |
May 25, 2018 | 3.470 | 3.470 | 3.470 | 0 | +0.07(+2.06%) | |
May 24, 2018 | 3.420 | 3.445 | 3.330 | 3.400 | 2,685,296 | -0.05(-1.45%) |
May 23, 2018 | 3.580 | 3.580 | 3.430 | 3.450 | 3,126,518 | -0.13(-3.63%) |
May 22, 2018 | 3.680 | 3.710 | 3.440 | 3.580 | 3,958,954 | -0.05(-1.38%) |
May 21, 2018 | 3.450 | 3.633 | 3.390 | 3.630 | 4,404,865 | +0.29(+8.68%) |
May 18, 2018 | 3.570 | 3.570 | 3.330 | 3.340 | 4,076,492 | -0.19(-5.38%) |
May 17, 2018 | 3.300 | 3.560 | 3.280 | 3.530 | 5,339,942 | +0.23(+6.97%) |
May 16, 2018 | 3.220 | 3.300 | 3.190 | 3.300 | 3,236,199 | +0.10(+3.12%) |
May 15, 2018 | 3.150 | 3.230 | 3.140 | 3.200 | 1,949,401 | +0.03(+0.95%) |
May 14, 2018 | 3.080 | 3.225 | 3.080 | 3.170 | 3,834,476 | +0.10(+3.26%) |
May 11, 2018 | 3.080 | 3.120 | 3.040 | 3.070 | 933,618 | -0.01(-0.32%) |
May 10, 2018 | 3.190 | 3.200 | 3.020 | 3.080 | 2,296,426 | -0.11(-3.45%) |
May 09, 2018 | 3.130 | 3.260 | 3.130 | 3.190 | 3,220,494 | +0.05(+1.59%) |
May 08, 2018 | 3.100 | 3.170 | 3.060 | 3.140 | 3,187,713 | +0.02(+0.64%) |
May 07, 2018 | 3.040 | 3.130 | 3.030 | 3.120 | 1,633,216 | +0.10(+3.31%) |
May 04, 2018 | 2.880 | 3.060 | 2.860 | 3.020 | 2,300,462 | +0.11(+3.78%) |
May 03, 2018 | 2.960 | 2.990 | 2.820 | 2.910 | 4,850,970 | -0.06(-2.02%) |
May 02, 2018 | 2.850 | 3.200 | 2.820 | 2.970 | 12,586,387 | +0.13(+4.58%) |
May 01, 2018 | 2.760 | 2.840 | 2.760 | 2.840 | 2,623,045 | +0.08(+2.90%) |
Apr 30, 2018 | 2.830 | 2.870 | 2.750 | 2.760 | 2,656,190 | -0.08(-2.82%) |
Apr 27, 2018 | 2.860 | 2.890 | 2.820 | 2.840 | 2,353,495 | -0.04(-1.39%) |
Apr 26, 2018 | 2.820 | 2.890 | 2.775 | 2.880 | 2,241,897 | +0.07(+2.49%) |
Apr 25, 2018 | 2.800 | 2.835 | 2.730 | 2.810 | 2,641,799 | +0.00(+0.00%) |
Apr 24, 2018 | 2.720 | 2.810 | 2.700 | 2.810 | 3,189,724 | +0.11(+4.07%) |
Apr 23, 2018 | 2.720 | 2.740 | 2.660 | 2.700 | 2,136,957 | -0.01(-0.37%) |
Apr 20, 2018 | 2.720 | 2.740 | 2.690 | 2.710 | 1,289,209 | -0.01(-0.37%) |
Apr 19, 2018 | 2.760 | 2.790 | 2.680 | 2.720 | 3,222,500 | -0.07(-2.51%) |
Apr 18, 2018 | 2.820 | 2.830 | 2.760 | 2.790 | 2,716,546 | -0.03(-1.06%) |
Apr 17, 2018 | 2.790 | 2.830 | 2.760 | 2.820 | 3,126,127 | +0.04(+1.44%) |
Apr 16, 2018 | 2.720 | 2.790 | 2.720 | 2.780 | 2,152,865 | +0.05(+1.83%) |
Apr 13, 2018 | 2.760 | 2.772 | 2.700 | 2.730 | 1,988,313 | -0.01(-0.36%) |
Apr 12, 2018 | 2.790 | 2.820 | 2.740 | 2.740 | 1,525,787 | -0.07(-2.49%) |
Apr 11, 2018 | 2.720 | 2.830 | 2.720 | 2.810 | 1,648,506 | +0.06(+2.18%) |
Apr 10, 2018 | 2.730 | 2.780 | 2.690 | 2.750 | 2,178,286 | +0.06(+2.23%) |
Apr 09, 2018 | 2.750 | 2.780 | 2.660 | 2.690 | 2,444,265 | -0.06(-2.18%) |
Apr 06, 2018 | 2.780 | 2.800 | 2.730 | 2.750 | 1,847,006 | -0.03(-1.08%) |
Apr 05, 2018 | 2.820 | 2.855 | 2.780 | 2.780 | 1,375,454 | -0.02(-0.71%) |
Apr 04, 2018 | 2.750 | 2.850 | 2.750 | 2.800 | 1,552,745 | -0.01(-0.36%) |
Apr 03, 2018 | 2.750 | 2.860 | 2.750 | 2.810 | 2,829,381 | +0.06(+2.18%) |
Apr 02, 2018 | 2.850 | 2.920 | 2.720 | 2.750 | 2,190,333 | -0.08(-2.83%) |
Mar 29, 2018 | 2.830 | 2.830 | 2.830 | 0 | +0.03(+1.07%) | |
Mar 28, 2018 | 2.840 | 2.850 | 2.760 | 2.800 | 2,244,185 | -0.01(-0.36%) |
Mar 27, 2018 | 2.900 | 2.910 | 2.800 | 2.810 | 2,378,413 | -0.07(-2.43%) |
Mar 26, 2018 | 2.940 | 2.960 | 2.820 | 2.880 | 2,205,416 | -0.02(-0.69%) |
Mar 23, 2018 | 2.960 | 2.980 | 2.855 | 2.900 | 3,160,284 | -0.05(-1.69%) |
Mar 22, 2018 | 3.050 | 3.085 | 2.895 | 2.950 | 5,097,666 | -0.11(-3.59%) |
Mar 21, 2018 | 2.860 | 3.075 | 2.840 | 3.060 | 5,165,066 | +0.20(+6.99%) |
Mar 20, 2018 | 2.920 | 2.930 | 2.860 | 2.860 | 1,324,915 | -0.04(-1.38%) |
Mar 19, 2018 | 2.950 | 2.950 | 2.860 | 2.900 | 2,705,621 | -0.06(-2.03%) |
Mar 16, 2018 | 2.930 | 2.990 | 2.870 | 2.960 | 6,329,428 | +0.04(+1.37%) |
Mar 15, 2018 | 2.930 | 2.975 | 2.900 | 2.920 | 1,739,234 | +0.01(+0.34%) |
Mar 14, 2018 | 2.990 | 2.990 | 2.885 | 2.910 | 2,604,379 | -0.05(-1.69%) |
Mar 13, 2018 | 3.060 | 3.090 | 2.915 | 2.960 | 3,167,794 | -0.11(-3.58%) |
Mar 12, 2018 | 3.140 | 3.210 | 2.890 | 3.070 | 7,059,300 | -0.06(-1.92%) |
Mar 09, 2018 | 3.090 | 3.150 | 3.050 | 3.130 | 3,030,778 | +0.08(+2.62%) |
Mar 08, 2018 | 3.100 | 3.100 | 3.000 | 3.050 | 3,847,056 | -0.03(-0.97%) |
Mar 07, 2018 | 3.000 | 3.080 | 5,940,578 | -0.14(-4.35%) | ||
Mar 06, 2018 | 2.910 | 3.275 | 2.850 | 3.220 | 9,270,795 | +0.30(+10.27%) |
Mar 05, 2018 | 2.830 | 2.980 | 2.815 | 2.920 | 3,444,112 | +0.09(+3.18%) |
Mar 02, 2018 | 2.720 | 2.830 | 2.670 | 2.830 | 2,369,733 | +0.11(+4.04%) |