Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 2.450 | 2.450 | 2.400 | 2.400 | 6,335 | -0.05(-2.04%) |
May 30, 2018 | 2.500 | 2.500 | 2.400 | 2.450 | 52,313 | -0.05(-2.00%) |
May 29, 2018 | 2.500 | 2.550 | 2.475 | 2.500 | 25,043 | -0.05(-1.96%) |
May 25, 2018 | 2.550 | 2.550 | 2.550 | 0 | +0.06(+2.41%) | |
May 24, 2018 | 2.540 | 2.550 | 2.490 | 2.490 | 24,572 | -0.01(-0.40%) |
May 23, 2018 | 2.525 | 2.525 | 2.500 | 2.500 | 8,058 | -0.04(-1.77%) |
May 22, 2018 | 2.500 | 2.550 | 2.500 | 2.545 | 2,574 | -0.00(-0.20%) |
May 21, 2018 | 2.650 | 2.650 | 2.500 | 2.550 | 8,482 | -0.05(-1.92%) |
May 18, 2018 | 2.550 | 2.645 | 2.550 | 2.600 | 26,658 | +0.00(+0.00%) |
May 17, 2018 | 2.600 | 2.650 | 2.600 | 2.600 | 2,337 | +0.05(+1.96%) |
May 16, 2018 | 2.650 | 2.650 | 2.550 | 2.550 | 11,750 | -0.09(-3.48%) |
May 15, 2018 | 2.550 | 2.642 | 2.500 | 2.642 | 18,226 | +0.09(+3.61%) |
May 14, 2018 | 2.650 | 2.650 | 2.550 | 2.550 | 7,311 | +0.00(+0.00%) |
May 11, 2018 | 2.700 | 2.700 | 2.500 | 2.550 | 11,344 | -0.10(-3.77%) |
May 10, 2018 | 2.600 | 2.700 | 2.600 | 2.650 | 29,542 | +0.00(+0.00%) |
May 09, 2018 | 2.600 | 2.650 | 2.500 | 2.650 | 22,247 | +0.10(+3.92%) |
May 08, 2018 | 2.800 | 2.800 | 2.500 | 2.550 | 20,160 | -0.25(-8.93%) |
May 07, 2018 | 2.950 | 2.950 | 2.800 | 2.800 | 8,492 | -0.20(-6.67%) |
May 04, 2018 | 3.000 | 3.050 | 2.900 | 3.000 | 74,972 | +0.00(+0.00%) |
May 03, 2018 | 2.950 | 3.050 | 2.950 | 3.000 | 33,555 | -0.20(-6.25%) |
May 02, 2018 | 2.910 | 3.200 | 2.900 | 3.200 | 32,562 | +0.15(+4.92%) |
May 01, 2018 | 3.000 | 3.100 | 2.950 | 3.050 | 14,702 | +0.00(+0.00%) |
Apr 30, 2018 | 2.942 | 3.100 | 2.900 | 3.050 | 8,606 | +0.15(+5.17%) |
Apr 27, 2018 | 2.950 | 3.000 | 2.900 | 2.900 | 10,122 | -0.05(-1.69%) |
Apr 26, 2018 | 2.850 | 2.950 | 2.850 | 2.950 | 5,324 | +0.05(+1.72%) |
Apr 25, 2018 | 2.800 | 2.900 | 2.745 | 2.900 | 13,416 | +0.10(+3.57%) |
Apr 24, 2018 | 2.750 | 2.800 | 2.650 | 2.800 | 15,217 | +0.10(+3.70%) |
Apr 23, 2018 | 2.750 | 2.775 | 2.700 | 2.700 | 8,504 | -0.10(-3.57%) |
Apr 20, 2018 | 2.850 | 2.850 | 2.750 | 2.800 | 13,241 | -0.05(-1.75%) |
Apr 19, 2018 | 3.000 | 3.000 | 2.750 | 2.850 | 14,970 | -0.05(-1.72%) |
Apr 18, 2018 | 2.900 | 3.000 | 2.900 | 2.900 | 6,823 | -0.05(-1.69%) |
Apr 17, 2018 | 2.850 | 2.950 | 2.850 | 2.950 | 15,361 | +0.05(+1.72%) |
Apr 16, 2018 | 2.850 | 2.900 | 2.850 | 2.900 | 29,037 | -0.05(-1.69%) |
Apr 13, 2018 | 2.950 | 3.050 | 2.850 | 2.950 | 5,576 | -0.05(-1.67%) |
Apr 12, 2018 | 2.950 | 3.000 | 2.750 | 3.000 | 8,505 | +0.05(+1.69%) |
Apr 11, 2018 | 2.950 | 2.950 | 2.850 | 2.950 | 10,932 | +0.00(+0.00%) |
Apr 10, 2018 | 2.850 | 2.950 | 2.825 | 2.950 | 4,222 | +0.15(+5.36%) |
Apr 09, 2018 | 2.900 | 2.950 | 2.800 | 2.800 | 2,302 | -0.15(-5.08%) |
Apr 06, 2018 | 3.200 | 3.200 | 2.775 | 2.950 | 36,512 | -0.25(-7.81%) |
Apr 05, 2018 | 3.200 | 3.274 | 3.100 | 3.200 | 10,996 | +0.15(+4.92%) |
Apr 04, 2018 | 2.981 | 3.188 | 2.910 | 3.050 | 14,675 | +0.15(+5.17%) |
Apr 03, 2018 | 2.850 | 3.000 | 2.850 | 2.900 | 3,196 | +0.00(+0.17%) |
Apr 02, 2018 | 2.850 | 2.895 | 2.800 | 2.895 | 3,260 | +0.15(+5.27%) |
Mar 29, 2018 | 2.750 | 2.750 | 2.750 | 0 | -0.05(-1.79%) | |
Mar 28, 2018 | 2.850 | 2.900 | 2.800 | 2.800 | 10,559 | -0.10(-3.45%) |
Mar 27, 2018 | 2.950 | 2.995 | 2.850 | 2.900 | 7,637 | +0.05(+1.75%) |
Mar 26, 2018 | 2.900 | 2.945 | 2.800 | 2.850 | 10,541 | -0.05(-1.72%) |
Mar 23, 2018 | 2.800 | 2.950 | 2.800 | 2.900 | 11,832 | +0.20(+7.41%) |
Mar 22, 2018 | 2.750 | 2.850 | 2.700 | 2.700 | 4,441 | -0.10(-3.57%) |
Mar 21, 2018 | 2.850 | 2.900 | 2.750 | 2.800 | 33,773 | -0.05(-1.75%) |
Mar 20, 2018 | 2.710 | 2.850 | 2.600 | 2.850 | 5,356 | +0.10(+3.64%) |
Mar 19, 2018 | 2.800 | 2.850 | 2.650 | 2.750 | 10,044 | +0.00(+0.00%) |
Mar 16, 2018 | 2.800 | 2.850 | 2.750 | 2.750 | 4,964 | -0.05(-1.79%) |
Mar 15, 2018 | 2.850 | 2.850 | 2.700 | 2.800 | 9,839 | -0.05(-1.75%) |
Mar 14, 2018 | 2.800 | 2.850 | 2.750 | 2.850 | 9,725 | +0.05(+1.79%) |
Mar 13, 2018 | 2.895 | 2.900 | 2.800 | 2.800 | 16,953 | +0.00(+0.00%) |
Mar 12, 2018 | 2.850 | 2.875 | 2.800 | 2.800 | 6,816 | -0.05(-1.75%) |
Mar 09, 2018 | 2.850 | 2.900 | 2.750 | 2.850 | 40,851 | +0.05(+1.79%) |
Mar 08, 2018 | 2.900 | 2.945 | 2.800 | 2.800 | 6,693 | -0.05(-1.75%) |
Mar 07, 2018 | 2.900 | 3.000 | 2.850 | 2.850 | 13,633 | -0.05(-1.72%) |
Mar 06, 2018 | 2.950 | 3.000 | 2.805 | 2.900 | 26,114 | +0.05(+1.75%) |
Mar 05, 2018 | 2.800 | 3.045 | 2.800 | 2.850 | 27,914 | +0.10(+3.64%) |
Mar 02, 2018 | 2.700 | 2.967 | 2.700 | 2.750 | 67,123 | -0.05(-1.79%) |