Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 2.910 | 2.910 | 2.750 | 2.780 | 62,868 | -0.02(-0.71%) |
May 30, 2018 | 2.910 | 3.020 | 2.800 | 2.800 | 77,380 | -0.08(-2.78%) |
May 29, 2018 | 3.120 | 3.135 | 2.880 | 2.880 | 131,156 | -0.28(-8.86%) |
May 25, 2018 | 3.160 | 3.160 | 3.160 | 0 | +0.09(+2.93%) | |
May 24, 2018 | 2.950 | 3.090 | 2.900 | 3.070 | 122,164 | +0.11(+3.72%) |
May 23, 2018 | 2.871 | 2.970 | 2.852 | 2.960 | 30,348 | +0.05(+1.72%) |
May 22, 2018 | 2.900 | 2.940 | 2.900 | 2.910 | 75,715 | -0.02(-0.68%) |
May 21, 2018 | 2.930 | 2.930 | 2.840 | 2.930 | 51,881 | -0.01(-0.34%) |
May 18, 2018 | 2.820 | 2.960 | 2.820 | 2.940 | 143,287 | +0.13(+4.63%) |
May 17, 2018 | 2.721 | 2.830 | 2.700 | 2.810 | 123,457 | +0.17(+6.44%) |
May 16, 2018 | 2.680 | 2.790 | 2.640 | 2.640 | 19,896 | -0.01(-0.38%) |
May 15, 2018 | 2.730 | 2.790 | 2.601 | 2.650 | 73,416 | -0.04(-1.49%) |
May 14, 2018 | 2.730 | 2.765 | 2.660 | 2.690 | 28,355 | -0.06(-2.18%) |
May 11, 2018 | 2.770 | 2.805 | 2.727 | 2.750 | 28,050 | +0.01(+0.49%) |
May 10, 2018 | 2.710 | 2.760 | 2.700 | 2.737 | 36,318 | +0.04(+1.36%) |
May 09, 2018 | 2.740 | 2.740 | 2.700 | 2.700 | 22,480 | +0.00(+0.00%) |
May 08, 2018 | 2.670 | 2.720 | 2.600 | 2.700 | 28,806 | +0.02(+0.75%) |
May 07, 2018 | 2.600 | 2.730 | 2.600 | 2.680 | 88,397 | +0.10(+3.88%) |
May 04, 2018 | 2.620 | 2.646 | 2.570 | 2.580 | 28,923 | -0.05(-1.90%) |
May 03, 2018 | 2.650 | 2.674 | 2.630 | 2.630 | 40,113 | -0.02(-0.75%) |
May 02, 2018 | 2.690 | 2.709 | 2.630 | 2.650 | 15,843 | -0.05(-1.85%) |
May 01, 2018 | 2.730 | 2.740 | 2.600 | 2.700 | 40,521 | -0.05(-1.82%) |
Apr 30, 2018 | 2.670 | 2.758 | 2.640 | 2.750 | 35,130 | +0.11(+4.17%) |
Apr 27, 2018 | 2.660 | 2.660 | 2.620 | 2.640 | 18,192 | -0.01(-0.38%) |
Apr 26, 2018 | 2.655 | 2.680 | 2.635 | 2.650 | 10,361 | -0.03(-1.12%) |
Apr 25, 2018 | 2.660 | 2.700 | 2.660 | 2.680 | 32,411 | +0.03(+1.13%) |
Apr 24, 2018 | 2.650 | 2.730 | 2.630 | 2.650 | 45,026 | +0.01(+0.38%) |
Apr 23, 2018 | 2.670 | 2.700 | 2.620 | 2.640 | 39,592 | -0.04(-1.49%) |
Apr 20, 2018 | 2.730 | 2.730 | 2.650 | 2.680 | 30,091 | +0.00(+0.00%) |
Apr 19, 2018 | 2.680 | 2.700 | 2.680 | 2.680 | 3,940 | +0.00(+0.00%) |
Apr 18, 2018 | 2.700 | 2.730 | 2.650 | 2.680 | 30,822 | -0.02(-0.74%) |
Apr 17, 2018 | 2.680 | 2.750 | 2.650 | 2.700 | 59,586 | +0.07(+2.66%) |
Apr 16, 2018 | 2.580 | 2.650 | 2.540 | 2.630 | 16,222 | +0.01(+0.38%) |
Apr 13, 2018 | 2.670 | 2.820 | 2.510 | 2.620 | 88,780 | -0.07(-2.60%) |
Apr 12, 2018 | 2.670 | 2.730 | 2.620 | 2.690 | 31,088 | -0.01(-0.37%) |
Apr 11, 2018 | 2.700 | 2.730 | 2.700 | 2.700 | 6,056 | +0.00(+0.00%) |
Apr 10, 2018 | 2.780 | 2.780 | 2.680 | 2.700 | 40,044 | -0.07(-2.53%) |
Apr 09, 2018 | 2.780 | 2.810 | 2.750 | 2.770 | 17,539 | +0.00(+0.00%) |
Apr 06, 2018 | 2.760 | 2.770 | 2.760 | 2.770 | 10,676 | -0.04(-1.42%) |
Apr 05, 2018 | 2.660 | 2.820 | 2.660 | 2.810 | 20,412 | +0.10(+3.69%) |
Apr 04, 2018 | 2.510 | 2.720 | 2.510 | 2.710 | 21,852 | +0.13(+5.04%) |
Apr 03, 2018 | 2.555 | 2.630 | 2.555 | 2.580 | 22,473 | +0.02(+0.78%) |
Apr 02, 2018 | 2.630 | 2.650 | 2.530 | 2.560 | 74,233 | -0.04(-1.54%) |
Mar 29, 2018 | 2.600 | 2.600 | 2.600 | 0 | +0.01(+0.39%) | |
Mar 28, 2018 | 2.680 | 2.720 | 2.540 | 2.590 | 69,340 | -0.09(-3.36%) |
Mar 27, 2018 | 2.770 | 2.770 | 2.640 | 2.680 | 39,920 | -0.10(-3.60%) |
Mar 26, 2018 | 2.840 | 2.880 | 2.750 | 2.780 | 18,634 | -0.02(-0.71%) |
Mar 23, 2018 | 2.830 | 2.830 | 2.790 | 2.800 | 15,167 | -0.05(-1.75%) |
Mar 22, 2018 | 2.850 | 2.900 | 2.800 | 2.850 | 31,950 | -0.08(-2.73%) |
Mar 21, 2018 | 2.890 | 2.930 | 2.870 | 2.930 | 32,282 | +0.03(+1.03%) |
Mar 20, 2018 | 2.800 | 2.900 | 2.800 | 2.900 | 32,147 | +0.12(+4.32%) |
Mar 19, 2018 | 2.800 | 2.830 | 2.780 | 2.780 | 16,444 | -0.07(-2.46%) |
Mar 16, 2018 | 2.720 | 2.860 | 2.700 | 2.850 | 46,844 | +0.07(+2.52%) |
Mar 15, 2018 | 2.700 | 2.840 | 2.700 | 2.780 | 81,941 | -0.02(-0.71%) |
Mar 14, 2018 | 2.990 | 3.090 | 2.750 | 2.800 | 217,938 | -0.45(-13.85%) |
Mar 13, 2018 | 3.280 | 3.280 | 3.130 | 3.250 | 99,132 | +0.01(+0.31%) |
Mar 12, 2018 | 3.000 | 3.250 | 2.990 | 3.240 | 112,880 | +0.22(+7.28%) |
Mar 09, 2018 | 2.880 | 3.050 | 2.880 | 3.020 | 106,093 | +0.13(+4.50%) |
Mar 08, 2018 | 2.900 | 2.930 | 2.860 | 2.890 | 54,507 | +0.04(+1.40%) |
Mar 07, 2018 | 2.870 | 2.900 | 2.850 | 2.850 | 54,490 | +0.00(+0.00%) |
Mar 06, 2018 | 2.790 | 2.890 | 2.766 | 2.850 | 37,289 | +0.10(+3.64%) |
Mar 05, 2018 | 2.850 | 2.875 | 2.740 | 2.750 | 34,638 | -0.10(-3.51%) |
Mar 02, 2018 | 2.759 | 2.850 | 2.750 | 2.850 | 16,278 | +0.06(+2.15%) |