Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 3.016 | 3.041 | 2.902 | 2.954 | 28,902,108 | -0.05(-1.64%) |
May 30, 2018 | 2.931 | 3.043 | 2.884 | 3.003 | 22,307,644 | +0.08(+2.84%) |
May 29, 2018 | 2.815 | 2.933 | 2.808 | 2.920 | 18,952,650 | +0.09(+3.00%) |
May 25, 2018 | 2.835 | 2.835 | 2.835 | 0 | -0.02(-0.55%) | |
May 24, 2018 | 2.815 | 2.860 | 2.786 | 2.851 | 13,752,036 | +0.00(+0.16%) |
May 23, 2018 | 2.806 | 2.853 | 2.783 | 2.846 | 14,123,178 | +0.01(+0.39%) |
May 22, 2018 | 2.860 | 2.889 | 2.806 | 2.835 | 20,296,804 | -0.02(-0.86%) |
May 21, 2018 | 2.801 | 2.883 | 2.795 | 2.860 | 22,640,022 | +0.07(+2.57%) |
May 18, 2018 | 3.027 | 3.027 | 2.742 | 2.788 | 45,751,620 | -0.26(-8.52%) |
May 17, 2018 | 3.021 | 3.081 | 3.016 | 3.047 | 13,014,795 | +0.02(+0.52%) |
May 16, 2018 | 3.077 | 3.106 | 2.983 | 3.032 | 30,099,966 | +0.01(+0.30%) |
May 15, 2018 | 2.965 | 3.045 | 2.960 | 3.023 | 16,939,232 | +0.06(+1.89%) |
May 14, 2018 | 2.839 | 3.016 | 2.821 | 2.967 | 26,401,576 | +0.12(+4.33%) |
May 11, 2018 | 2.819 | 2.873 | 2.789 | 2.844 | 24,613,870 | -0.07(-2.46%) |
May 10, 2018 | 2.900 | 2.954 | 2.882 | 2.915 | 13,937,319 | +0.02(+0.77%) |
May 09, 2018 | 2.868 | 2.900 | 2.821 | 2.893 | 16,772,675 | +0.03(+1.09%) |
May 08, 2018 | 2.873 | 2.895 | 2.808 | 2.862 | 17,157,680 | -0.02(-0.78%) |
May 07, 2018 | 2.913 | 2.915 | 2.858 | 2.884 | 13,937,498 | -0.02(-0.85%) |
May 04, 2018 | 2.871 | 2.927 | 2.851 | 2.909 | 21,914,776 | +0.04(+1.32%) |
May 03, 2018 | 3.003 | 3.018 | 2.864 | 2.871 | 22,754,918 | -0.14(-4.61%) |
May 02, 2018 | 3.101 | 3.103 | 2.987 | 3.009 | 14,220,465 | -0.09(-2.89%) |
May 01, 2018 | 3.039 | 3.106 | 3.014 | 3.099 | 10,769,534 | +0.04(+1.47%) |
Apr 30, 2018 | 3.126 | 3.132 | 3.034 | 3.054 | 14,086,767 | -0.05(-1.52%) |
Apr 27, 2018 | 3.061 | 3.112 | 3.043 | 3.101 | 11,176,478 | +0.04(+1.39%) |
Apr 26, 2018 | 3.043 | 3.106 | 3.009 | 3.059 | 14,355,477 | +0.05(+1.56%) |
Apr 25, 2018 | 2.987 | 3.050 | 2.974 | 3.012 | 16,281,726 | +0.01(+0.37%) |
Apr 24, 2018 | 2.974 | 3.052 | 2.934 | 3.000 | 16,150,987 | +0.05(+1.59%) |
Apr 23, 2018 | 2.886 | 2.987 | 2.886 | 2.954 | 16,505,194 | +0.07(+2.48%) |
Apr 20, 2018 | 3.014 | 3.030 | 2.866 | 2.882 | 27,713,092 | -0.14(-4.73%) |
Apr 19, 2018 | 3.056 | 3.083 | 3.009 | 3.025 | 11,206,802 | -0.03(-1.03%) |
Apr 18, 2018 | 3.130 | 3.139 | 3.043 | 3.056 | 15,971,255 | -0.06(-2.01%) |
Apr 17, 2018 | 3.108 | 3.173 | 3.097 | 3.119 | 19,169,526 | +0.03(+0.94%) |
Apr 16, 2018 | 3.072 | 3.110 | 3.043 | 3.090 | 14,425,541 | +0.04(+1.47%) |
Apr 13, 2018 | 3.072 | 3.119 | 3.032 | 3.045 | 14,251,110 | -0.00(-0.15%) |
Apr 12, 2018 | 3.101 | 3.103 | 3.014 | 3.050 | 13,918,977 | -0.05(-1.52%) |
Apr 11, 2018 | 3.047 | 3.128 | 3.043 | 3.097 | 19,146,168 | +0.04(+1.17%) |
Apr 10, 2018 | 3.061 | 3.100 | 3.023 | 3.061 | 25,894,114 | +0.04(+1.48%) |
Apr 09, 2018 | 3.023 | 3.078 | 3.005 | 3.016 | 25,491,642 | +0.01(+0.37%) |
Apr 06, 2018 | 3.003 | 3.056 | 2.962 | 3.005 | 18,941,994 | -0.03(-0.96%) |
Apr 05, 2018 | 2.987 | 3.050 | 2.969 | 3.034 | 22,974,640 | +0.05(+1.65%) |
Apr 04, 2018 | 2.868 | 3.016 | 2.844 | 2.985 | 28,530,944 | +0.07(+2.54%) |
Apr 03, 2018 | 2.828 | 2.937 | 2.819 | 2.911 | 25,687,272 | +0.04(+1.48%) |
Apr 02, 2018 | 2.799 | 2.971 | 2.797 | 2.868 | 49,742,732 | +0.04(+1.58%) |
Mar 29, 2018 | 2.824 | 2.824 | 2.824 | 0 | -0.34(-10.81%) | |
Mar 28, 2018 | 3.132 | 3.202 | 3.090 | 3.166 | 33,982,220 | +0.06(+1.95%) |
Mar 27, 2018 | 3.148 | 3.179 | 3.082 | 3.106 | 20,017,398 | -0.04(-1.14%) |
Mar 26, 2018 | 3.065 | 3.153 | 3.040 | 3.141 | 22,412,380 | +0.12(+4.00%) |
Mar 23, 2018 | 3.115 | 3.119 | 3.018 | 3.021 | 17,035,450 | -0.07(-2.39%) |
Mar 22, 2018 | 3.119 | 3.153 | 3.041 | 3.094 | 19,852,912 | -0.04(-1.36%) |
Mar 21, 2018 | 3.202 | 3.233 | 3.135 | 3.137 | 19,714,588 | -0.10(-3.11%) |
Mar 20, 2018 | 3.316 | 3.345 | 3.211 | 3.238 | 19,138,196 | -0.08(-2.30%) |
Mar 19, 2018 | 3.410 | 3.448 | 3.303 | 3.314 | 17,769,984 | -0.14(-3.96%) |
Mar 16, 2018 | 3.432 | 3.504 | 3.427 | 3.450 | 22,721,734 | +0.02(+0.72%) |
Mar 15, 2018 | 3.468 | 3.495 | 3.414 | 3.426 | 8,343,978 | -0.03(-0.97%) |
Mar 14, 2018 | 3.517 | 3.540 | 3.452 | 3.459 | 11,253,162 | -0.03(-0.96%) |
Mar 13, 2018 | 3.497 | 3.581 | 3.486 | 3.493 | 12,923,099 | +0.01(+0.39%) |
Mar 12, 2018 | 3.546 | 3.582 | 3.468 | 3.479 | 17,333,076 | -0.07(-1.89%) |
Mar 09, 2018 | 3.511 | 3.555 | 3.470 | 3.546 | 17,742,466 | +0.05(+1.34%) |
Mar 08, 2018 | 3.569 | 3.591 | 3.464 | 3.499 | 13,295,192 | -0.07(-1.88%) |
Mar 07, 2018 | 3.618 | 3.567 | 13,360,457 | -0.03(-0.75%) | ||
Mar 06, 2018 | 3.591 | 3.618 | 3.535 | 3.593 | 11,892,182 | +0.00(+0.06%) |
Mar 05, 2018 | 3.551 | 3.605 | 3.508 | 3.591 | 18,932,234 | +0.03(+0.75%) |
Mar 02, 2018 | 3.482 | 3.578 | 3.447 | 3.564 | 15,883,345 | +0.08(+2.18%) |