Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 2.598 | 2.610 | 2.400 | 2.472 | 8,589 | -0.02(-0.70%) |
May 30, 2018 | 2.423 | 2.510 | 2.423 | 2.489 | 7,516 | +0.08(+3.29%) |
May 29, 2018 | 2.648 | 2.650 | 2.400 | 2.410 | 38,474 | -0.37(-13.21%) |
May 25, 2018 | 2.777 | 2.777 | 2.777 | 0 | -0.17(-5.87%) | |
May 24, 2018 | 2.938 | 2.970 | 2.867 | 2.950 | 27,290 | -0.01(-0.34%) |
May 23, 2018 | 2.993 | 3.053 | 2.930 | 2.960 | 31,092 | -0.09(-2.95%) |
May 22, 2018 | 3.310 | 3.310 | 2.980 | 3.050 | 20,684 | -0.28(-8.33%) |
May 21, 2018 | 3.200 | 3.380 | 3.200 | 3.327 | 3,630 | +0.13(+3.97%) |
May 18, 2018 | 3.180 | 3.218 | 3.096 | 3.200 | 22,212 | +0.04(+1.41%) |
May 17, 2018 | 3.223 | 3.228 | 3.148 | 3.155 | 17,992 | -0.04(-1.39%) |
May 16, 2018 | 3.150 | 3.255 | 3.081 | 3.200 | 13,625 | +0.08(+2.61%) |
May 15, 2018 | 3.026 | 3.180 | 3.000 | 3.119 | 23,539 | +0.02(+0.66%) |
May 14, 2018 | 3.100 | 3.156 | 3.098 | 3.098 | 5,768 | -0.04(-1.22%) |
May 11, 2018 | 3.237 | 3.237 | 3.057 | 3.136 | 23,676 | -0.11(-3.43%) |
May 10, 2018 | 3.100 | 3.248 | 3.060 | 3.248 | 9,111 | +0.28(+9.43%) |
May 09, 2018 | 3.120 | 3.174 | 2.948 | 2.968 | 55,639 | +0.01(+0.39%) |
May 08, 2018 | 3.000 | 3.000 | 2.810 | 2.957 | 15,547 | -0.02(-0.72%) |
May 07, 2018 | 3.230 | 3.230 | 2.960 | 2.978 | 41,322 | -0.25(-7.82%) |
May 04, 2018 | 3.390 | 3.400 | 3.062 | 3.231 | 4,446 | -0.19(-5.61%) |
May 03, 2018 | 3.581 | 3.650 | 3.396 | 3.422 | 39,126 | -0.09(-2.49%) |
May 02, 2018 | 3.424 | 3.510 | 3.419 | 3.510 | 6,714 | +0.08(+2.33%) |
May 01, 2018 | 3.660 | 3.759 | 3.430 | 3.430 | 11,110 | -0.23(-6.26%) |
Apr 30, 2018 | 3.838 | 3.950 | 3.652 | 3.659 | 11,055 | -0.28(-7.13%) |
Apr 27, 2018 | 3.900 | 3.940 | 3.765 | 3.940 | 14,498 | +0.08(+2.07%) |
Apr 26, 2018 | 3.697 | 3.870 | 3.689 | 3.860 | 4,380 | +0.41(+11.89%) |
Apr 25, 2018 | 3.770 | 3.770 | 3.450 | 3.450 | 39,940 | -0.25(-6.76%) |
Apr 24, 2018 | 3.830 | 3.850 | 3.700 | 3.700 | 4,375 | -0.14(-3.69%) |
Apr 23, 2018 | 3.883 | 3.930 | 3.792 | 3.842 | 12,135 | -0.04(-1.15%) |
Apr 20, 2018 | 3.950 | 3.950 | 3.887 | 3.887 | 625 | -0.11(-2.78%) |
Apr 19, 2018 | 4.034 | 4.090 | 3.957 | 3.998 | 61,634 | -0.17(-4.13%) |
Apr 18, 2018 | 4.210 | 4.216 | 4.170 | 4.170 | 3,295 | -0.10(-2.34%) |
Apr 17, 2018 | 4.347 | 4.364 | 4.238 | 4.270 | 3,760 | +0.04(+0.95%) |
Apr 16, 2018 | 4.250 | 4.250 | 4.173 | 4.230 | 3,938 | +0.04(+1.04%) |
Apr 13, 2018 | 3.940 | 4.241 | 3.940 | 4.187 | 3,876 | +0.21(+5.34%) |
Apr 12, 2018 | 3.490 | 3.974 | 3.488 | 3.974 | 1,809 | -9.53(-70.57%) |
Apr 11, 2018 | 13.55 | 13.55 | 13.48 | 13.50 | 2,429 | +0.17(+1.29%) |
Apr 10, 2018 | 13.33 | 13.33 | 13.33 | 13.33 | 500 | -0.04(-0.30%) |
Apr 09, 2018 | 13.70 | 13.70 | 13.37 | 13.37 | 638 | -1.32(-8.97%) |
Apr 05, 2018 | 14.69 | 14.69 | 14.69 | 19 | +0.12(+0.82%) | |
Apr 03, 2018 | 14.57 | 14.57 | 14.57 | 0 | +0.38(+2.68%) | |
Apr 02, 2018 | 14.19 | 14.19 | 14.19 | 14.19 | 227 | -0.10(-0.70%) |
Mar 29, 2018 | 14.29 | 14.29 | 14.29 | 0 | -0.03(-0.19%) | |
Mar 28, 2018 | 14.51 | 14.74 | 14.32 | 14.32 | 1,600 | -0.67(-4.49%) |
Mar 27, 2018 | 15.52 | 15.52 | 14.99 | 14.99 | 785 | -1.22(-7.53%) |
Mar 26, 2018 | 16.97 | 16.97 | 16.21 | 16.21 | 505 | -0.76(-4.48%) |
Mar 23, 2018 | 17.09 | 17.13 | 16.97 | 16.97 | 1,005 | +0.32(+1.92%) |
Mar 22, 2018 | 16.85 | 16.85 | 16.65 | 16.65 | 1,232 | -1.46(-8.06%) |
Mar 21, 2018 | 18.12 | 18.12 | 18.11 | 18.11 | 416 | +0.05(+0.26%) |
Mar 20, 2018 | 18.06 | 18.06 | 18.06 | 18.06 | 286 | -0.57(-3.04%) |
Mar 19, 2018 | 18.63 | 18.63 | 18.63 | 18.63 | 807 | +0.01(+0.05%) |
Mar 16, 2018 | 18.33 | 18.69 | 18.33 | 18.62 | 2,330 | -0.20(-1.06%) |
Mar 15, 2018 | 18.99 | 18.99 | 18.82 | 18.82 | 1,427 | +0.15(+0.80%) |
Mar 14, 2018 | 18.86 | 18.86 | 18.62 | 18.67 | 1,976 | -0.12(-0.62%) |
Mar 13, 2018 | 19.21 | 19.67 | 19.05 | 18.79 | 13,540 | +0.47(+2.55%) |
Mar 12, 2018 | 17.23 | 18.73 | 17.23 | 18.32 | 1,113 | +1.42(+8.38%) |
Mar 09, 2018 | 15.62 | 16.90 | 15.62 | 16.90 | 6,428 | +1.14(+7.25%) |
Mar 08, 2018 | 15.88 | 15.88 | 15.76 | 15.76 | 1,932 | +0.09(+0.61%) |
Mar 07, 2018 | 14.45 | 16.01 | 14.45 | 15.67 | 9,197 | +0.95(+6.43%) |
Mar 06, 2018 | 15.29 | 15.29 | 14.60 | 14.72 | 5,909 | -0.96(-6.13%) |
Mar 05, 2018 | 15.73 | 16.19 | 15.57 | 15.68 | 8,539 | -0.61(-3.73%) |
Mar 02, 2018 | 16.30 | 16.32 | 16.06 | 16.29 | 4,512 | -0.27(-1.64%) |