Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 2.310 | 2.430 | 2.310 | 2.350 | 67,926 | +0.01(+0.43%) |
Jun 28, 2018 | 2.415 | 2.462 | 2.320 | 2.340 | 43,005 | +0.01(+0.43%) |
Jun 27, 2018 | 2.490 | 2.510 | 2.340 | 2.330 | 73,398 | -0.16(-6.43%) |
Jun 26, 2018 | 2.400 | 2.520 | 2.400 | 2.490 | 61,027 | +0.11(+4.62%) |
Jun 25, 2018 | 2.530 | 2.530 | 2.330 | 2.380 | 86,861 | -0.16(-6.30%) |
Jun 22, 2018 | 2.620 | 2.640 | 2.500 | 2.540 | 88,777 | -0.06(-2.31%) |
Jun 21, 2018 | 2.570 | 2.640 | 2.470 | 2.600 | 266,871 | +0.04(+1.51%) |
Jun 20, 2018 | 2.500 | 2.580 | 2.430 | 2.561 | 134,525 | +0.06(+2.46%) |
Jun 19, 2018 | 2.740 | 2.740 | 2.500 | 2.500 | 305,123 | -0.22(-8.09%) |
Jun 18, 2018 | 2.790 | 2.860 | 2.600 | 2.720 | 199,971 | -0.11(-3.89%) |
Jun 15, 2018 | 2.820 | 2.817 | 2.830 | 63,799 | +0.01(+0.35%) | |
Jun 14, 2018 | 2.790 | 2.880 | 2.775 | 2.820 | 92,448 | +0.03(+1.08%) |
Jun 13, 2018 | 2.910 | 2.940 | 2.776 | 2.790 | 89,378 | -0.11(-3.79%) |
Jun 12, 2018 | 2.840 | 2.940 | 2.837 | 2.900 | 189,018 | +0.09(+3.20%) |
Jun 11, 2018 | 2.770 | 2.820 | 2.770 | 2.810 | 35,928 | +0.01(+0.36%) |
Jun 08, 2018 | 2.840 | 2.870 | 2.780 | 2.800 | 108,386 | -0.04(-1.41%) |
Jun 07, 2018 | 2.860 | 2.890 | 2.740 | 2.840 | 165,999 | -0.01(-0.35%) |
Jun 06, 2018 | 2.652 | 2.855 | 2.640 | 2.850 | 216,465 | +0.19(+7.14%) |
Jun 05, 2018 | 2.650 | 2.710 | 2.623 | 2.660 | 49,650 | +0.01(+0.38%) |
Jun 04, 2018 | 2.740 | 2.740 | 2.630 | 2.650 | 103,226 | -0.07(-2.57%) |
Jun 01, 2018 | 2.600 | 2.720 | 2.590 | 2.720 | 131,631 | +0.12(+4.62%) |
May 31, 2018 | 2.580 | 2.680 | 2.580 | 2.600 | 97,684 | +0.04(+1.56%) |
May 30, 2018 | 2.570 | 2.621 | 2.550 | 2.560 | 66,412 | -0.03(-1.16%) |
May 29, 2018 | 2.450 | 2.680 | 2.434 | 2.590 | 199,776 | +0.14(+5.71%) |
May 25, 2018 | 2.450 | 2.450 | 2.450 | 0 | +0.06(+2.51%) | |
May 24, 2018 | 2.440 | 2.460 | 2.390 | 2.390 | 24,808 | -0.02(-0.87%) |
May 23, 2018 | 2.385 | 2.432 | 2.361 | 2.411 | 50,372 | +0.02(+0.88%) |
May 22, 2018 | 2.360 | 2.400 | 2.300 | 2.390 | 44,848 | +0.02(+0.84%) |
May 21, 2018 | 2.380 | 2.470 | 2.360 | 2.370 | 80,372 | -0.01(-0.42%) |
May 18, 2018 | 2.390 | 2.420 | 2.356 | 2.380 | 79,648 | +0.02(+0.85%) |
May 17, 2018 | 2.310 | 2.360 | 2.291 | 2.360 | 28,888 | +0.06(+2.61%) |
May 16, 2018 | 2.290 | 2.355 | 2.276 | 2.300 | 45,825 | +0.00(+0.00%) |
May 15, 2018 | 2.260 | 2.300 | 2.200 | 2.300 | 71,494 | +0.03(+1.32%) |
May 14, 2018 | 2.270 | 2.300 | 2.240 | 2.270 | 87,910 | -0.01(-0.44%) |
May 11, 2018 | 2.282 | 2.310 | 2.250 | 2.280 | 64,161 | +0.00(+0.00%) |
May 10, 2018 | 2.260 | 2.360 | 2.260 | 2.280 | 170,971 | -0.06(-2.56%) |
May 09, 2018 | 2.320 | 2.370 | 2.320 | 2.340 | 77,269 | -0.02(-0.85%) |
May 08, 2018 | 2.390 | 2.440 | 2.350 | 2.360 | 62,285 | -0.03(-1.26%) |
May 07, 2018 | 2.370 | 2.422 | 2.310 | 2.390 | 45,138 | -0.01(-0.42%) |
May 04, 2018 | 2.340 | 2.425 | 2.340 | 2.400 | 38,356 | +0.06(+2.56%) |
May 03, 2018 | 2.391 | 2.395 | 2.290 | 2.340 | 70,535 | -0.04(-1.68%) |
May 02, 2018 | 2.380 | 2.450 | 2.312 | 2.380 | 76,266 | +0.05(+2.15%) |
May 01, 2018 | 2.260 | 2.350 | 2.260 | 2.330 | 128,317 | +0.01(+0.43%) |
Apr 30, 2018 | 2.400 | 2.400 | 2.300 | 2.320 | 37,937 | -0.08(-3.33%) |
Apr 27, 2018 | 2.410 | 2.410 | 2.330 | 2.400 | 28,076 | +0.01(+0.42%) |
Apr 26, 2018 | 2.330 | 2.450 | 2.320 | 2.390 | 100,855 | +0.07(+3.02%) |
Apr 25, 2018 | 2.310 | 2.350 | 2.300 | 2.320 | 61,013 | -0.01(-0.43%) |
Apr 24, 2018 | 2.330 | 2.390 | 2.310 | 2.330 | 44,517 | -0.01(-0.43%) |
Apr 23, 2018 | 2.350 | 2.390 | 2.310 | 2.340 | 38,971 | -0.04(-1.68%) |
Apr 20, 2018 | 2.415 | 2.440 | 2.360 | 2.380 | 52,482 | -0.05(-2.06%) |
Apr 19, 2018 | 2.570 | 2.659 | 2.420 | 2.430 | 78,955 | -0.14(-5.45%) |
Apr 18, 2018 | 2.580 | 2.600 | 2.450 | 2.570 | 94,079 | +0.02(+0.78%) |
Apr 17, 2018 | 2.600 | 2.640 | 2.510 | 2.550 | 151,940 | -0.03(-1.16%) |
Apr 16, 2018 | 2.660 | 2.670 | 2.540 | 2.580 | 155,125 | -0.01(-0.39%) |
Apr 13, 2018 | 2.340 | 2.640 | 2.300 | 2.590 | 254,425 | +0.27(+11.88%) |
Apr 12, 2018 | 2.310 | 2.325 | 2.280 | 2.315 | 44,773 | +0.00(+0.22%) |
Apr 11, 2018 | 2.320 | 2.378 | 2.310 | 2.310 | 37,531 | -0.01(-0.43%) |
Apr 10, 2018 | 2.290 | 2.373 | 2.250 | 2.320 | 147,480 | +0.02(+0.87%) |
Apr 09, 2018 | 2.300 | 2.330 | 2.221 | 2.300 | 104,560 | +0.01(+0.44%) |
Apr 06, 2018 | 2.310 | 2.392 | 2.220 | 2.290 | 151,889 | -0.06(-2.55%) |
Apr 05, 2018 | 2.400 | 2.400 | 2.280 | 2.350 | 114,794 | -0.03(-1.26%) |
Apr 04, 2018 | 2.400 | 2.420 | 2.180 | 2.380 | 462,442 | +0.11(+4.85%) |
Apr 03, 2018 | 2.280 | 2.310 | 2.160 | 2.270 | 301,822 | +0.03(+1.34%) |