Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 3.151 | 3.234 | 3.068 | 3.151 | 78,321 | +0.04(+1.33%) |
May 30, 2018 | 2.985 | 3.151 | 2.985 | 3.109 | 33,446 | +0.12(+4.17%) |
May 29, 2018 | 3.234 | 3.234 | 2.902 | 2.985 | 165,152 | -0.21(-6.49%) |
May 25, 2018 | 3.192 | 3.192 | 3.192 | 0 | +0.04(+1.32%) | |
May 24, 2018 | 3.192 | 3.192 | 3.068 | 3.151 | 39,134 | -0.08(-2.56%) |
May 23, 2018 | 3.358 | 3.359 | 3.192 | 3.234 | 76,314 | -0.12(-3.70%) |
May 22, 2018 | 3.358 | 3.399 | 3.317 | 3.358 | 61,424 | +0.00(+0.00%) |
May 21, 2018 | 3.358 | 3.399 | 3.317 | 3.358 | 116,484 | +0.04(+1.25%) |
May 18, 2018 | 3.317 | 3.482 | 3.192 | 3.317 | 203,917 | +0.00(+0.00%) |
May 17, 2018 | 3.192 | 3.317 | 3.151 | 3.317 | 128,870 | +0.15(+4.58%) |
May 16, 2018 | 3.068 | 3.234 | 3.068 | 3.171 | 135,184 | +0.15(+4.79%) |
May 15, 2018 | 2.819 | 3.068 | 2.819 | 3.026 | 108,667 | +0.17(+5.80%) |
May 14, 2018 | 2.778 | 2.902 | 2.778 | 2.861 | 53,394 | +0.08(+2.98%) |
May 11, 2018 | 2.778 | 2.782 | 2.736 | 2.778 | 41,807 | +0.00(+0.00%) |
May 10, 2018 | 2.736 | 2.819 | 2.736 | 2.778 | 25,507 | +0.08(+3.08%) |
May 09, 2018 | 2.902 | 2.943 | 2.695 | 2.695 | 93,985 | -0.21(-7.14%) |
May 08, 2018 | 2.861 | 2.902 | 2.778 | 2.902 | 67,955 | +0.00(+0.00%) |
May 07, 2018 | 2.819 | 2.902 | 2.819 | 2.902 | 44,471 | +0.04(+1.45%) |
May 04, 2018 | 2.861 | 2.861 | 2.819 | 2.861 | 25,385 | -0.04(-1.43%) |
May 03, 2018 | 2.861 | 2.902 | 2.823 | 2.902 | 51,067 | +0.08(+2.94%) |
May 02, 2018 | 2.695 | 2.861 | 2.653 | 2.819 | 159,231 | +0.08(+3.03%) |
May 01, 2018 | 2.612 | 2.736 | 2.570 | 2.736 | 88,289 | +0.12(+4.76%) |
Apr 30, 2018 | 2.653 | 2.778 | 2.612 | 2.612 | 173,079 | -0.04(-1.56%) |
Apr 27, 2018 | 2.736 | 2.773 | 2.612 | 2.653 | 233,196 | -0.10(-3.76%) |
Apr 26, 2018 | 2.819 | 2.856 | 2.736 | 2.757 | 79,309 | -0.06(-2.21%) |
Apr 25, 2018 | 2.778 | 2.861 | 2.778 | 2.819 | 55,177 | +0.00(+0.00%) |
Apr 24, 2018 | 2.778 | 2.861 | 2.778 | 2.819 | 41,252 | +0.04(+1.49%) |
Apr 23, 2018 | 2.778 | 2.819 | 2.736 | 2.778 | 42,101 | +0.00(+0.00%) |
Apr 20, 2018 | 2.819 | 2.861 | 2.778 | 2.778 | 51,766 | -0.04(-1.47%) |
Apr 19, 2018 | 2.943 | 2.943 | 2.819 | 2.819 | 49,630 | -0.12(-4.23%) |
Apr 18, 2018 | 2.778 | 2.985 | 2.778 | 2.943 | 43,559 | +0.17(+5.97%) |
Apr 17, 2018 | 2.861 | 2.985 | 2.778 | 2.778 | 62,961 | -0.08(-2.90%) |
Apr 16, 2018 | 2.778 | 2.902 | 2.778 | 2.861 | 61,907 | +0.08(+2.98%) |
Apr 13, 2018 | 2.736 | 2.819 | 2.695 | 2.778 | 46,016 | +0.00(+0.00%) |
Apr 12, 2018 | 2.819 | 2.819 | 2.736 | 2.778 | 25,361 | -0.04(-1.47%) |
Apr 11, 2018 | 2.778 | 2.819 | 2.695 | 2.819 | 62,756 | +0.00(+0.00%) |
Apr 10, 2018 | 2.819 | 2.819 | 2.695 | 2.819 | 83,892 | +0.03(+1.12%) |
Apr 09, 2018 | 2.819 | 2.881 | 2.778 | 2.788 | 52,691 | +0.01(+0.37%) |
Apr 06, 2018 | 2.819 | 2.861 | 2.778 | 2.778 | 51,543 | +0.00(+0.00%) |
Apr 05, 2018 | 2.943 | 2.985 | 2.736 | 2.778 | 253,449 | -0.17(-5.63%) |
Apr 04, 2018 | 2.985 | 3.022 | 2.943 | 2.943 | 58,318 | -0.04(-1.39%) |
Apr 03, 2018 | 3.026 | 3.026 | 2.985 | 2.985 | 45,949 | +0.00(+0.00%) |
Apr 02, 2018 | 2.985 | 3.026 | 2.902 | 2.985 | 92,276 | +0.00(+0.00%) |
Mar 29, 2018 | 2.985 | 2.985 | 2.985 | 0 | -0.17(-5.26%) | |
Mar 28, 2018 | 3.109 | 3.234 | 3.026 | 3.151 | 102,486 | +0.04(+1.33%) |
Mar 27, 2018 | 3.109 | 3.109 | 2.985 | 3.109 | 64,144 | +0.04(+1.35%) |
Mar 26, 2018 | 3.026 | 3.151 | 2.943 | 3.068 | 116,702 | +0.08(+2.78%) |
Mar 23, 2018 | 3.109 | 3.109 | 2.985 | 2.985 | 111,770 | -0.08(-2.70%) |
Mar 22, 2018 | 3.068 | 3.109 | 2.985 | 3.068 | 65,682 | +0.04(+1.37%) |
Mar 21, 2018 | 2.985 | 3.109 | 2.943 | 3.026 | 60,258 | +0.08(+2.82%) |
Mar 20, 2018 | 3.151 | 3.220 | 2.943 | 2.943 | 150,314 | -0.21(-6.58%) |
Mar 19, 2018 | 3.275 | 3.312 | 3.151 | 3.151 | 169,531 | -0.12(-3.80%) |
Mar 16, 2018 | 3.317 | 3.358 | 3.275 | 3.275 | 153,316 | -0.04(-1.25%) |
Mar 15, 2018 | 3.565 | 3.565 | 3.275 | 3.317 | 70,592 | +0.04(+1.27%) |
Mar 14, 2018 | 3.275 | 3.317 | 3.275 | 3.275 | 30,951 | -0.04(-1.25%) |
Mar 13, 2018 | 3.358 | 3.358 | 3.275 | 3.317 | 68,194 | +0.01(+0.38%) |
Mar 12, 2018 | 3.263 | 3.325 | 3.263 | 3.304 | 99,143 | +0.04(+1.25%) |
Mar 09, 2018 | 3.304 | 3.345 | 3.263 | 3.263 | 39,609 | +0.00(+0.00%) |
Mar 08, 2018 | 3.263 | 3.334 | 3.263 | 3.263 | 48,306 | +0.00(+0.00%) |
Mar 07, 2018 | 3.304 | 3.386 | 3.263 | 3.263 | 76,446 | -0.04(-1.23%) |
Mar 06, 2018 | 3.386 | 3.549 | 3.304 | 3.304 | 108,172 | -0.08(-2.41%) |
Mar 05, 2018 | 3.386 | 3.427 | 3.345 | 3.386 | 40,710 | +0.04(+1.22%) |
Mar 02, 2018 | 3.427 | 3.447 | 3.345 | 3.345 | 42,271 | -0.12(-3.53%) |