Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 2.707 | 2.717 | 2.590 | 2.609 | 2,971,191 | -0.10(-3.61%) |
May 30, 2018 | 2.736 | 2.736 | 2.678 | 2.707 | 849,710 | -0.03(-1.07%) |
May 29, 2018 | 2.727 | 2.756 | 2.678 | 2.736 | 770,216 | -0.01(-0.36%) |
May 25, 2018 | 2.746 | 2.746 | 2.746 | 0 | +0.04(+1.44%) | |
May 24, 2018 | 2.795 | 2.829 | 2.687 | 2.707 | 1,174,263 | -0.10(-3.48%) |
May 23, 2018 | 2.766 | 2.834 | 2.761 | 2.805 | 1,588,517 | +0.01(+0.35%) |
May 22, 2018 | 2.697 | 2.814 | 2.692 | 2.795 | 2,240,278 | +0.10(+3.62%) |
May 21, 2018 | 2.697 | 2.727 | 2.629 | 2.697 | 1,478,254 | -0.01(-0.36%) |
May 18, 2018 | 2.687 | 2.707 | 2.668 | 2.707 | 1,048,380 | +0.04(+1.47%) |
May 17, 2018 | 2.639 | 2.697 | 2.595 | 2.668 | 1,622,070 | +0.03(+1.11%) |
May 16, 2018 | 2.668 | 2.687 | 2.619 | 2.639 | 1,220,621 | -0.02(-0.74%) |
May 15, 2018 | 2.707 | 2.707 | 2.634 | 2.658 | 1,618,094 | -0.07(-2.51%) |
May 14, 2018 | 2.727 | 2.766 | 2.687 | 2.727 | 1,332,549 | -0.02(-0.71%) |
May 11, 2018 | 2.766 | 2.795 | 2.619 | 2.746 | 2,517,660 | -0.04(-1.40%) |
May 10, 2018 | 2.834 | 2.922 | 2.766 | 2.785 | 2,735,274 | -0.24(-8.06%) |
May 09, 2018 | 2.981 | 3.039 | 2.942 | 3.029 | 1,357,897 | +0.07(+2.31%) |
May 08, 2018 | 3.029 | 3.059 | 2.931 | 2.961 | 1,624,467 | -0.09(-2.88%) |
May 07, 2018 | 2.961 | 3.083 | 2.956 | 3.049 | 1,944,389 | +0.11(+3.65%) |
May 04, 2018 | 2.902 | 3.000 | 2.902 | 2.942 | 1,858,418 | +0.03(+1.01%) |
May 03, 2018 | 2.893 | 2.937 | 2.873 | 2.912 | 892,816 | +0.00(+0.00%) |
May 02, 2018 | 2.922 | 3.049 | 2.902 | 2.912 | 2,135,067 | -0.01(-0.33%) |
May 01, 2018 | 2.844 | 2.922 | 2.844 | 2.922 | 931,843 | +0.07(+2.40%) |
Apr 30, 2018 | 2.883 | 2.902 | 2.824 | 2.854 | 1,628,750 | -0.03(-1.02%) |
Apr 27, 2018 | 2.873 | 2.883 | 2.814 | 2.883 | 498,461 | +0.01(+0.34%) |
Apr 26, 2018 | 2.844 | 2.873 | 2.814 | 2.873 | 870,621 | +0.06(+2.08%) |
Apr 25, 2018 | 2.854 | 2.854 | 2.795 | 2.814 | 788,668 | -0.03(-1.03%) |
Apr 24, 2018 | 2.883 | 2.883 | 2.795 | 2.844 | 755,812 | -0.02(-0.68%) |
Apr 23, 2018 | 2.844 | 2.893 | 2.795 | 2.863 | 1,183,577 | +0.03(+1.03%) |
Apr 20, 2018 | 2.795 | 2.868 | 2.785 | 2.834 | 812,542 | +0.00(+0.00%) |
Apr 19, 2018 | 2.902 | 2.902 | 2.805 | 2.834 | 963,779 | -0.06(-2.03%) |
Apr 18, 2018 | 2.932 | 2.932 | 2.815 | 2.893 | 2,121,231 | -0.05(-1.66%) |
Apr 17, 2018 | 2.961 | 2.985 | 2.922 | 2.942 | 970,989 | +0.01(+0.33%) |
Apr 16, 2018 | 2.932 | 3.010 | 2.922 | 2.932 | 1,543,424 | +0.00(+0.00%) |
Apr 13, 2018 | 3.010 | 3.020 | 2.893 | 2.932 | 867,397 | -0.07(-2.28%) |
Apr 12, 2018 | 2.922 | 3.059 | 2.912 | 3.000 | 1,647,787 | +0.09(+3.02%) |
Apr 11, 2018 | 2.932 | 2.946 | 2.863 | 2.912 | 1,466,737 | -0.06(-1.97%) |
Apr 10, 2018 | 2.961 | 3.049 | 2.937 | 2.971 | 1,676,232 | +0.04(+1.33%) |
Apr 09, 2018 | 2.971 | 3.029 | 2.912 | 2.932 | 996,186 | -0.02(-0.66%) |
Apr 06, 2018 | 2.951 | 3.027 | 2.922 | 2.951 | 1,130,373 | -0.02(-0.66%) |
Apr 05, 2018 | 3.000 | 3.010 | 2.942 | 2.971 | 1,766,794 | -0.01(-0.33%) |
Apr 04, 2018 | 2.863 | 2.990 | 2.863 | 2.981 | 1,670,322 | +0.09(+3.04%) |
Apr 03, 2018 | 2.873 | 2.902 | 2.785 | 2.893 | 1,543,629 | +0.05(+1.72%) |
Apr 02, 2018 | 2.854 | 2.893 | 2.805 | 2.844 | 1,034,842 | -0.03(-1.02%) |
Mar 29, 2018 | 2.873 | 2.873 | 2.873 | 0 | +0.01(+0.34%) | |
Mar 28, 2018 | 2.805 | 2.932 | 2.785 | 2.863 | 1,874,803 | +0.07(+2.45%) |
Mar 27, 2018 | 2.863 | 2.932 | 2.795 | 2.795 | 1,645,401 | -0.08(-2.72%) |
Mar 26, 2018 | 2.854 | 2.883 | 2.766 | 2.873 | 1,320,263 | +0.04(+1.38%) |
Mar 23, 2018 | 2.942 | 2.951 | 2.824 | 2.834 | 1,342,357 | -0.08(-2.68%) |
Mar 22, 2018 | 2.883 | 2.971 | 2.844 | 2.912 | 1,388,810 | +0.02(+0.68%) |
Mar 21, 2018 | 2.727 | 2.912 | 2.727 | 2.893 | 1,222,907 | +0.15(+5.34%) |
Mar 20, 2018 | 2.854 | 2.854 | 2.717 | 2.746 | 1,014,580 | -0.11(-3.77%) |
Mar 19, 2018 | 2.795 | 2.883 | 2.785 | 2.854 | 1,447,378 | +0.06(+2.10%) |
Mar 16, 2018 | 2.844 | 2.893 | 2.775 | 2.795 | 4,739,689 | -0.10(-3.38%) |
Mar 15, 2018 | 2.951 | 3.000 | 2.863 | 2.893 | 1,968,200 | -0.05(-1.66%) |
Mar 14, 2018 | 3.049 | 3.078 | 2.922 | 2.942 | 1,630,591 | -0.08(-2.59%) |
Mar 13, 2018 | 2.971 | 3.029 | 2.971 | 3.020 | 1,912,981 | +0.09(+3.00%) |
Mar 12, 2018 | 3.000 | 3.029 | 2.893 | 2.932 | 2,187,473 | -0.04(-1.32%) |
Mar 09, 2018 | 3.000 | 3.088 | 2.766 | 2.971 | 8,396,922 | +0.38(+14.72%) |
Mar 08, 2018 | 2.502 | 2.609 | 2.472 | 2.590 | 2,566,582 | +0.09(+3.52%) |
Mar 07, 2018 | 2.443 | 2.512 | 2.424 | 2.502 | 1,254,116 | +0.04(+1.59%) |
Mar 06, 2018 | 2.384 | 2.482 | 2.365 | 2.463 | 1,398,772 | +0.10(+4.13%) |
Mar 05, 2018 | 2.453 | 2.487 | 2.277 | 2.365 | 3,450,952 | -0.12(-4.72%) |
Mar 02, 2018 | 2.355 | 2.482 | 2.336 | 2.482 | 1,442,994 | +0.11(+4.53%) |