Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 2.570 | 2.730 | 2.570 | 2.700 | 56,720 | +0.12(+4.65%) |
May 30, 2018 | 2.635 | 2.670 | 2.520 | 2.580 | 214,784 | -0.07(-2.64%) |
May 29, 2018 | 2.690 | 2.710 | 2.635 | 2.650 | 58,400 | -0.03(-1.12%) |
May 25, 2018 | 2.680 | 2.680 | 2.680 | 0 | +0.02(+0.75%) | |
May 24, 2018 | 2.750 | 2.770 | 2.550 | 2.660 | 69,520 | -0.10(-3.62%) |
May 23, 2018 | 2.610 | 2.780 | 2.579 | 2.760 | 45,820 | +0.14(+5.34%) |
May 22, 2018 | 2.620 | 2.670 | 2.590 | 2.620 | 70,074 | +0.01(+0.38%) |
May 21, 2018 | 2.670 | 2.690 | 2.610 | 2.610 | 17,524 | -0.05(-1.88%) |
May 18, 2018 | 2.670 | 2.686 | 2.650 | 2.660 | 21,821 | +0.00(+0.00%) |
May 17, 2018 | 2.650 | 2.690 | 2.650 | 2.660 | 26,241 | +0.01(+0.38%) |
May 16, 2018 | 2.680 | 2.690 | 2.620 | 2.650 | 34,156 | -0.01(-0.38%) |
May 15, 2018 | 2.660 | 2.690 | 2.650 | 2.660 | 32,408 | +0.01(+0.38%) |
May 14, 2018 | 2.690 | 2.720 | 2.650 | 2.650 | 17,856 | -0.06(-2.21%) |
May 11, 2018 | 2.680 | 2.720 | 2.650 | 2.710 | 29,222 | +0.04(+1.50%) |
May 10, 2018 | 2.650 | 2.700 | 2.650 | 2.670 | 50,391 | +0.01(+0.38%) |
May 09, 2018 | 2.650 | 2.700 | 2.550 | 2.660 | 97,758 | +0.02(+0.76%) |
May 08, 2018 | 2.650 | 2.690 | 2.610 | 2.640 | 98,906 | -0.02(-0.75%) |
May 07, 2018 | 2.790 | 2.810 | 2.650 | 2.660 | 117,232 | -0.12(-4.32%) |
May 04, 2018 | 2.900 | 2.900 | 2.750 | 2.780 | 79,326 | -0.07(-2.46%) |
May 03, 2018 | 2.860 | 2.870 | 2.790 | 2.850 | 56,490 | +0.00(+0.00%) |
May 02, 2018 | 2.760 | 2.900 | 2.760 | 2.850 | 52,708 | +0.08(+2.89%) |
May 01, 2018 | 2.760 | 2.810 | 2.740 | 2.770 | 28,533 | -0.01(-0.36%) |
Apr 30, 2018 | 2.750 | 2.790 | 2.730 | 2.780 | 26,482 | +0.01(+0.36%) |
Apr 27, 2018 | 2.810 | 2.830 | 2.750 | 2.770 | 20,700 | -0.03(-1.07%) |
Apr 26, 2018 | 2.750 | 2.830 | 2.745 | 2.800 | 37,182 | +0.05(+1.82%) |
Apr 25, 2018 | 2.750 | 2.840 | 2.740 | 2.750 | 16,843 | +0.00(+0.00%) |
Apr 24, 2018 | 2.920 | 2.920 | 2.730 | 2.750 | 31,888 | -0.15(-5.17%) |
Apr 23, 2018 | 2.880 | 2.900 | 2.770 | 2.900 | 19,686 | +0.02(+0.69%) |
Apr 20, 2018 | 2.880 | 2.900 | 2.836 | 2.880 | 17,771 | -0.01(-0.35%) |
Apr 19, 2018 | 2.920 | 2.950 | 2.810 | 2.890 | 21,417 | -0.03(-1.03%) |
Apr 18, 2018 | 2.870 | 2.940 | 2.870 | 2.920 | 64,706 | +0.04(+1.39%) |
Apr 17, 2018 | 2.910 | 2.950 | 2.830 | 2.880 | 38,117 | +0.01(+0.35%) |
Apr 16, 2018 | 2.710 | 2.990 | 2.650 | 2.870 | 342,162 | +0.14(+5.13%) |
Apr 13, 2018 | 2.720 | 2.750 | 2.660 | 2.730 | 65,981 | +0.01(+0.37%) |
Apr 12, 2018 | 2.680 | 2.730 | 2.670 | 2.720 | 28,806 | +0.03(+1.12%) |
Apr 11, 2018 | 2.650 | 2.690 | 2.650 | 2.690 | 62,596 | +0.04(+1.51%) |
Apr 10, 2018 | 2.650 | 2.695 | 2.650 | 2.650 | 41,094 | -0.01(-0.38%) |
Apr 09, 2018 | 2.650 | 2.680 | 2.630 | 2.660 | 63,042 | +0.03(+1.14%) |
Apr 06, 2018 | 2.630 | 2.660 | 2.600 | 2.630 | 46,846 | -0.01(-0.38%) |
Apr 05, 2018 | 2.610 | 2.653 | 2.600 | 2.640 | 95,563 | +0.00(+0.00%) |
Apr 04, 2018 | 2.590 | 2.640 | 2.588 | 2.640 | 63,924 | +0.04(+1.54%) |
Apr 03, 2018 | 2.620 | 2.657 | 2.600 | 2.600 | 63,030 | +0.00(+0.00%) |
Apr 02, 2018 | 2.720 | 2.720 | 2.570 | 2.600 | 118,694 | -0.13(-4.76%) |
Mar 29, 2018 | 2.730 | 2.730 | 2.730 | 0 | +0.09(+3.41%) | |
Mar 28, 2018 | 2.710 | 2.740 | 2.630 | 2.640 | 130,736 | -0.08(-2.94%) |
Mar 27, 2018 | 2.730 | 2.750 | 2.650 | 2.720 | 203,121 | +0.01(+0.37%) |
Mar 26, 2018 | 2.780 | 2.850 | 2.610 | 2.710 | 167,631 | -0.06(-2.17%) |
Mar 23, 2018 | 2.830 | 2.830 | 2.720 | 2.770 | 108,594 | -0.07(-2.46%) |
Mar 22, 2018 | 2.830 | 2.870 | 2.828 | 2.840 | 42,299 | +0.00(+0.00%) |
Mar 21, 2018 | 2.880 | 2.900 | 2.820 | 2.840 | 42,068 | -0.02(-0.70%) |
Mar 20, 2018 | 2.900 | 2.935 | 2.860 | 2.860 | 23,551 | -0.03(-1.04%) |
Mar 19, 2018 | 2.850 | 2.920 | 2.850 | 2.890 | 72,344 | +0.04(+1.40%) |
Mar 16, 2018 | 2.920 | 2.920 | 2.810 | 2.850 | 165,760 | -0.07(-2.40%) |
Mar 15, 2018 | 2.820 | 2.990 | 2.810 | 2.920 | 421,037 | +0.06(+2.10%) |
Mar 14, 2018 | 2.880 | 2.900 | 2.825 | 2.860 | 59,710 | -0.03(-1.04%) |
Mar 13, 2018 | 2.860 | 2.980 | 2.860 | 2.890 | 190,577 | +0.05(+1.76%) |
Mar 12, 2018 | 2.940 | 2.960 | 2.810 | 2.840 | 58,776 | -0.09(-3.07%) |
Mar 09, 2018 | 2.840 | 2.950 | 2.800 | 2.930 | 273,167 | +0.10(+3.53%) |
Mar 08, 2018 | 2.820 | 2.850 | 2.750 | 2.830 | 100,484 | +0.01(+0.35%) |
Mar 07, 2018 | 2.930 | 2.950 | 2.810 | 2.820 | 292,851 | -0.08(-2.76%) |
Mar 06, 2018 | 2.909 | 2.939 | 2.815 | 2.900 | 242,097 | +0.00(+0.00%) |
Mar 05, 2018 | 2.789 | 2.909 | 2.789 | 2.900 | 163,776 | +0.12(+4.29%) |
Mar 02, 2018 | 2.772 | 2.823 | 2.772 | 2.781 | 53,908 | +0.00(+0.00%) |