Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 2.568 | 2.568 | 2.561 | 2.561 | 16,624 | +0.00(+0.15%) |
Jun 28, 2018 | 2.549 | 2.568 | 2.545 | 2.557 | 7,139 | -0.01(-0.45%) |
Jun 27, 2018 | 2.568 | 2.568 | 2.565 | 2.568 | 18,993 | -0.01(-0.26%) |
Jun 26, 2018 | 2.553 | 2.575 | 2.542 | 2.575 | 22,091 | +0.01(+0.54%) |
Jun 25, 2018 | 2.596 | 2.607 | 2.561 | 2.561 | 87,721 | -0.06(-2.36%) |
Jun 22, 2018 | 2.607 | 2.623 | 2.607 | 2.623 | 14,846 | -0.01(-0.27%) |
Jun 21, 2018 | 2.627 | 2.630 | 2.627 | 2.630 | 8,789 | -0.00(-0.16%) |
Jun 20, 2018 | 2.607 | 2.642 | 2.607 | 2.635 | 68,962 | +0.02(+0.61%) |
Jun 19, 2018 | 2.596 | 2.627 | 2.596 | 2.619 | 30,164 | -0.02(-0.59%) |
Jun 18, 2018 | 2.617 | 2.642 | 2.617 | 2.634 | 30,195 | -0.00(-0.09%) |
Jun 15, 2018 | 2.637 | 2.638 | 2.637 | 11,642 | -0.00(-0.06%) | |
Jun 14, 2018 | 2.619 | 2.644 | 2.619 | 2.638 | 43,554 | +0.02(+0.59%) |
Jun 13, 2018 | 2.596 | 2.623 | 2.596 | 2.623 | 47,773 | +0.02(+0.75%) |
Jun 12, 2018 | 2.596 | 2.620 | 2.596 | 2.603 | 23,619 | -0.02(-0.75%) |
Jun 11, 2018 | 2.627 | 2.627 | 2.623 | 2.623 | 3,680 | -0.02(-0.82%) |
Jun 08, 2018 | 2.628 | 2.654 | 2.626 | 2.645 | 9,534 | +0.01(+0.25%) |
Jun 07, 2018 | 2.658 | 2.658 | 2.634 | 2.638 | 12,624 | +0.00(+0.00%) |
Jun 06, 2018 | 2.627 | 2.652 | 2.627 | 2.638 | 19,068 | +0.01(+0.44%) |
Jun 05, 2018 | 2.627 | 2.640 | 2.627 | 2.627 | 4,544 | -0.02(-0.73%) |
Jun 04, 2018 | 2.658 | 2.658 | 2.615 | 2.646 | 18,838 | +0.00(+0.00%) |
Jun 01, 2018 | 2.654 | 2.654 | 2.642 | 2.646 | 15,096 | +0.01(+0.29%) |
May 31, 2018 | 2.611 | 2.658 | 2.607 | 2.638 | 13,054 | -0.01(-0.37%) |
May 30, 2018 | 2.623 | 2.652 | 2.623 | 2.648 | 10,758 | +0.05(+1.87%) |
May 29, 2018 | 2.599 | 2.634 | 2.593 | 2.599 | 37,231 | -0.02(-0.90%) |
May 25, 2018 | 2.623 | 2.623 | 2.623 | 0 | -0.03(-1.16%) | |
May 24, 2018 | 2.646 | 2.662 | 2.646 | 2.654 | 12,449 | -0.02(-0.58%) |
May 23, 2018 | 2.646 | 2.677 | 2.646 | 2.669 | 38,741 | +0.02(+0.73%) |
May 22, 2018 | 2.685 | 2.689 | 2.642 | 2.650 | 26,063 | -0.02(-0.73%) |
May 21, 2018 | 2.650 | 2.686 | 2.650 | 2.669 | 39,437 | +0.02(+0.88%) |
May 18, 2018 | 2.646 | 2.669 | 2.646 | 2.646 | 2,796 | -0.01(-0.49%) |
May 17, 2018 | 2.658 | 2.673 | 2.638 | 2.659 | 38,007 | +0.01(+0.49%) |
May 16, 2018 | 2.638 | 2.665 | 2.638 | 2.646 | 18,070 | +0.01(+0.29%) |
May 15, 2018 | 2.685 | 2.689 | 2.638 | 2.638 | 26,063 | -0.04(-1.59%) |
May 14, 2018 | 2.685 | 2.708 | 2.669 | 2.681 | 60,286 | -0.01(-0.43%) |
May 11, 2018 | 2.685 | 2.693 | 2.664 | 2.693 | 3,734 | +0.01(+0.25%) |
May 10, 2018 | 2.658 | 2.687 | 2.658 | 2.686 | 51,861 | +0.03(+1.06%) |
May 09, 2018 | 2.642 | 2.664 | 2.642 | 2.658 | 16,985 | +0.03(+1.03%) |
May 08, 2018 | 2.654 | 2.654 | 2.623 | 2.630 | 80,940 | -0.02(-0.64%) |
May 07, 2018 | 2.665 | 2.665 | 2.647 | 2.647 | 5,020 | -0.02(-0.82%) |
May 04, 2018 | 2.638 | 2.677 | 2.603 | 2.669 | 21,630 | +0.02(+0.73%) |
May 03, 2018 | 2.650 | 2.662 | 2.646 | 2.650 | 68,246 | -0.00(-0.15%) |
May 02, 2018 | 2.689 | 2.698 | 2.654 | 2.654 | 9,381 | -0.04(-1.44%) |
May 01, 2018 | 2.704 | 2.704 | 2.654 | 2.693 | 26,931 | +0.00(+0.14%) |
Apr 30, 2018 | 2.743 | 2.828 | 2.689 | 2.689 | 15,062 | -0.05(-1.84%) |
Apr 27, 2018 | 2.724 | 2.743 | 2.720 | 2.739 | 17,428 | +0.00(+0.00%) |
Apr 26, 2018 | 2.716 | 2.762 | 2.708 | 2.739 | 39,705 | +0.02(+0.86%) |
Apr 25, 2018 | 2.716 | 2.716 | 2.716 | 2.716 | 1,211 | +0.00(+0.14%) |
Apr 24, 2018 | 2.749 | 2.749 | 2.712 | 2.712 | 20,160 | -0.04(-1.35%) |
Apr 23, 2018 | 2.770 | 2.770 | 2.743 | 2.749 | 24,114 | -0.00(-0.06%) |
Apr 20, 2018 | 2.743 | 2.774 | 2.743 | 2.751 | 5,196 | -0.00(-0.00%) |
Apr 19, 2018 | 2.793 | 2.793 | 2.743 | 2.751 | 41,489 | -0.03(-1.11%) |
Apr 18, 2018 | 2.727 | 2.809 | 2.727 | 2.782 | 62,129 | +0.03(+1.13%) |
Apr 17, 2018 | 2.755 | 2.782 | 2.743 | 2.751 | 60,238 | -0.02(-0.84%) |
Apr 16, 2018 | 2.751 | 2.786 | 2.748 | 2.774 | 17,315 | +0.01(+0.42%) |
Apr 13, 2018 | 2.770 | 2.770 | 2.739 | 2.762 | 46,247 | -0.01(-0.42%) |
Apr 12, 2018 | 2.776 | 2.782 | 2.743 | 2.774 | 19,944 | +0.00(+0.14%) |
Apr 11, 2018 | 2.743 | 2.770 | 2.743 | 2.770 | 25,594 | -0.00(-0.14%) |
Apr 10, 2018 | 2.768 | 2.781 | 2.755 | 2.774 | 21,161 | +0.00(+0.14%) |
Apr 09, 2018 | 2.747 | 2.778 | 2.747 | 2.770 | 16,823 | +0.02(+0.71%) |
Apr 06, 2018 | 2.743 | 2.770 | 2.743 | 2.751 | 12,485 | -0.01(-0.42%) |
Apr 05, 2018 | 2.782 | 2.793 | 2.724 | 2.762 | 54,668 | +0.01(+0.28%) |
Apr 04, 2018 | 2.693 | 2.755 | 2.693 | 2.755 | 55,387 | +0.02(+0.71%) |
Apr 03, 2018 | 2.743 | 2.774 | 2.712 | 2.735 | 43,301 | +0.01(+0.43%) |