Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 2.591 | 2.591 | 2.579 | 2.579 | 448,466 | -0.01(-0.45%) |
May 30, 2018 | 2.573 | 2.591 | 2.567 | 2.591 | 499,963 | +0.02(+0.92%) |
May 29, 2018 | 2.573 | 2.579 | 2.561 | 2.567 | 631,362 | -0.01(-0.23%) |
May 25, 2018 | 2.573 | 2.573 | 2.573 | 0 | -0.01(-0.45%) | |
May 24, 2018 | 2.585 | 2.585 | 2.579 | 2.585 | 444,033 | +0.00(+0.00%) |
May 23, 2018 | 2.579 | 2.585 | 2.579 | 2.585 | 459,709 | +0.01(+0.23%) |
May 22, 2018 | 2.591 | 2.591 | 2.579 | 2.579 | 543,518 | -0.01(-0.45%) |
May 21, 2018 | 2.573 | 2.591 | 2.573 | 2.591 | 597,521 | +0.02(+0.68%) |
May 18, 2018 | 2.585 | 2.591 | 2.573 | 2.573 | 588,674 | -0.02(-0.68%) |
May 17, 2018 | 2.585 | 2.591 | 2.585 | 2.591 | 500,741 | +0.01(+0.23%) |
May 16, 2018 | 2.585 | 2.597 | 2.579 | 2.585 | 634,939 | +0.00(+0.00%) |
May 15, 2018 | 2.585 | 2.591 | 2.579 | 2.585 | 395,989 | +0.00(+0.00%) |
May 14, 2018 | 2.591 | 2.597 | 2.585 | 2.585 | 903,909 | -0.00(-0.01%) |
May 11, 2018 | 2.579 | 2.585 | 2.579 | 2.585 | 683,865 | +0.01(+0.23%) |
May 10, 2018 | 2.585 | 2.591 | 2.579 | 2.579 | 724,448 | +0.00(+0.00%) |
May 09, 2018 | 2.597 | 2.597 | 2.579 | 2.579 | 1,245,633 | -0.01(-0.45%) |
May 08, 2018 | 2.603 | 2.603 | 2.585 | 2.591 | 737,558 | -0.01(-0.45%) |
May 07, 2018 | 2.603 | 2.603 | 2.597 | 2.603 | 645,192 | +0.00(+0.00%) |
May 04, 2018 | 2.608 | 2.614 | 2.603 | 2.603 | 702,640 | -0.01(-0.22%) |
May 03, 2018 | 2.608 | 2.608 | 2.603 | 2.608 | 421,537 | +0.00(+0.00%) |
May 02, 2018 | 2.603 | 2.608 | 2.603 | 2.608 | 587,733 | +0.00(+0.00%) |
May 01, 2018 | 2.603 | 2.608 | 2.597 | 2.608 | 921,707 | +0.01(+0.45%) |
Apr 30, 2018 | 2.597 | 2.597 | 2.585 | 2.597 | 587,036 | +0.01(+0.23%) |
Apr 27, 2018 | 2.591 | 2.597 | 2.591 | 2.591 | 398,970 | +0.00(+0.00%) |
Apr 26, 2018 | 2.597 | 2.603 | 2.591 | 2.591 | 404,773 | -0.01(-0.23%) |
Apr 25, 2018 | 2.585 | 2.597 | 2.585 | 2.597 | 410,019 | +0.01(+0.45%) |
Apr 24, 2018 | 2.591 | 2.603 | 2.585 | 2.585 | 363,649 | -0.01(-0.45%) |
Apr 23, 2018 | 2.579 | 2.597 | 2.579 | 2.597 | 363,732 | +0.02(+0.68%) |
Apr 20, 2018 | 2.597 | 2.597 | 2.579 | 2.579 | 497,588 | -0.02(-0.90%) |
Apr 19, 2018 | 2.591 | 2.603 | 2.591 | 2.603 | 417,794 | +0.00(+0.00%) |
Apr 18, 2018 | 2.597 | 2.603 | 2.585 | 2.603 | 877,858 | +0.00(+0.00%) |
Apr 17, 2018 | 2.579 | 2.603 | 2.579 | 2.603 | 814,112 | +0.03(+1.14%) |
Apr 16, 2018 | 2.579 | 2.591 | 2.573 | 2.573 | 404,970 | -0.00(-0.01%) |
Apr 13, 2018 | 2.579 | 2.579 | 2.574 | 2.574 | 237,073 | -0.01(-0.23%) |
Apr 12, 2018 | 2.579 | 2.579 | 2.574 | 2.579 | 350,990 | +0.01(+0.23%) |
Apr 11, 2018 | 2.574 | 2.579 | 2.568 | 2.574 | 1,054,433 | +0.00(+0.00%) |
Apr 10, 2018 | 2.574 | 2.579 | 2.568 | 2.574 | 565,676 | -0.01(-0.23%) |
Apr 09, 2018 | 2.579 | 2.584 | 2.568 | 2.579 | 914,289 | +0.01(+0.23%) |
Apr 06, 2018 | 2.574 | 2.579 | 2.568 | 2.574 | 962,499 | +0.01(+0.23%) |
Apr 05, 2018 | 2.574 | 2.579 | 2.562 | 2.568 | 716,637 | -0.01(-0.23%) |
Apr 04, 2018 | 2.562 | 2.574 | 2.556 | 2.574 | 954,073 | +0.01(+0.45%) |
Apr 03, 2018 | 2.568 | 2.574 | 2.556 | 2.562 | 693,442 | -0.01(-0.45%) |
Apr 02, 2018 | 2.568 | 2.574 | 2.568 | 2.574 | 462,001 | +0.01(+0.45%) |
Mar 29, 2018 | 2.562 | 2.562 | 2.562 | 0 | -0.01(-0.23%) | |
Mar 28, 2018 | 2.568 | 2.568 | 2.556 | 2.568 | 1,029,781 | +0.00(+0.00%) |
Mar 27, 2018 | 2.574 | 2.579 | 2.562 | 2.568 | 565,095 | -0.01(-0.23%) |
Mar 26, 2018 | 2.562 | 2.574 | 2.562 | 2.574 | 853,821 | +0.01(+0.45%) |
Mar 23, 2018 | 2.568 | 2.574 | 2.556 | 2.562 | 777,416 | -0.01(-0.45%) |
Mar 22, 2018 | 2.568 | 2.574 | 2.556 | 2.574 | 732,394 | +0.00(+0.00%) |
Mar 21, 2018 | 2.562 | 2.579 | 2.562 | 2.574 | 740,614 | +0.01(+0.23%) |
Mar 20, 2018 | 2.568 | 2.574 | 2.562 | 2.568 | 618,515 | +0.00(+0.00%) |
Mar 19, 2018 | 2.568 | 2.582 | 2.562 | 2.568 | 635,874 | +0.00(+0.00%) |
Mar 16, 2018 | 2.568 | 2.579 | 2.568 | 2.568 | 539,274 | -0.01(-0.23%) |
Mar 15, 2018 | 2.579 | 2.585 | 2.568 | 2.574 | 597,874 | -0.01(-0.45%) |
Mar 14, 2018 | 2.591 | 2.591 | 2.574 | 2.585 | 483,965 | -0.00(-0.01%) |
Mar 13, 2018 | 2.562 | 2.586 | 2.562 | 2.586 | 683,021 | +0.02(+0.68%) |
Mar 12, 2018 | 2.580 | 2.586 | 2.568 | 2.568 | 628,790 | -0.02(-0.67%) |
Mar 09, 2018 | 2.562 | 2.586 | 2.557 | 2.586 | 921,808 | +0.03(+1.13%) |
Mar 08, 2018 | 2.562 | 2.562 | 2.557 | 2.557 | 355,531 | +0.00(+0.00%) |
Mar 07, 2018 | 2.557 | 2.557 | 340,564 | -0.01(-0.23%) | ||
Mar 06, 2018 | 2.551 | 2.568 | 2.551 | 2.562 | 632,387 | +0.01(+0.23%) |
Mar 05, 2018 | 2.545 | 2.557 | 2.545 | 2.557 | 892,067 | +0.01(+0.46%) |
Mar 02, 2018 | 2.551 | 2.557 | 2.545 | 2.545 | 773,135 | -0.01(-0.23%) |