Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 2.890 | 2.890 | 2.801 | 2.850 | 1,522 | +0.09(+3.26%) |
May 30, 2018 | 2.750 | 2.980 | 2.750 | 2.760 | 36,473 | +0.01(+0.36%) |
May 29, 2018 | 2.760 | 2.760 | 2.750 | 2.750 | 4,942 | -0.01(-0.36%) |
May 25, 2018 | 2.760 | 2.760 | 2.760 | 0 | +0.02(+0.73%) | |
May 24, 2018 | 2.721 | 2.750 | 2.721 | 2.740 | 1,449 | +0.04(+1.48%) |
May 23, 2018 | 2.710 | 2.720 | 2.700 | 2.700 | 1,020 | -0.04(-1.46%) |
May 22, 2018 | 2.740 | 2.750 | 2.682 | 2.740 | 14,236 | +0.01(+0.37%) |
May 21, 2018 | 2.720 | 2.790 | 2.720 | 2.730 | 2,510 | +0.05(+1.87%) |
May 18, 2018 | 2.670 | 2.751 | 2.670 | 2.680 | 17,502 | +0.00(+0.00%) |
May 17, 2018 | 2.670 | 2.720 | 2.670 | 2.680 | 5,633 | +0.01(+0.37%) |
May 16, 2018 | 2.690 | 2.730 | 2.667 | 2.670 | 19,699 | -0.16(-5.65%) |
May 15, 2018 | 2.790 | 2.900 | 2.790 | 2.830 | 4,848 | +0.04(+1.43%) |
May 14, 2018 | 2.800 | 2.989 | 2.700 | 2.790 | 12,206 | -0.02(-0.71%) |
May 11, 2018 | 2.858 | 3.048 | 2.810 | 2.810 | 5,368 | +0.02(+0.72%) |
May 10, 2018 | 2.810 | 2.930 | 2.750 | 2.790 | 11,823 | +0.02(+0.72%) |
May 09, 2018 | 2.750 | 2.820 | 2.710 | 2.770 | 10,370 | +0.06(+2.18%) |
May 08, 2018 | 2.840 | 2.840 | 2.675 | 2.711 | 2,572 | -0.10(-3.53%) |
May 07, 2018 | 2.809 | 2.810 | 2.809 | 2.810 | 306 | +0.07(+2.55%) |
May 04, 2018 | 2.550 | 2.880 | 2.550 | 2.740 | 39,924 | +0.04(+1.48%) |
May 03, 2018 | 2.880 | 3.000 | 2.685 | 2.700 | 30,355 | -0.35(-11.48%) |
May 02, 2018 | 3.030 | 3.050 | 2.975 | 3.050 | 8,841 | +0.02(+0.66%) |
May 01, 2018 | 3.210 | 3.210 | 3.020 | 3.030 | 11,054 | -0.22(-6.77%) |
Apr 30, 2018 | 3.030 | 3.250 | 2.990 | 3.250 | 40,246 | +0.22(+7.26%) |
Apr 27, 2018 | 3.030 | 3.070 | 3.030 | 3.030 | 3,670 | +0.00(+0.00%) |
Apr 26, 2018 | 3.011 | 3.079 | 3.011 | 3.030 | 7,895 | -0.01(-0.16%) |
Apr 25, 2018 | 3.040 | 3.070 | 3.010 | 3.035 | 8,838 | +0.02(+0.50%) |
Apr 24, 2018 | 3.070 | 3.140 | 3.020 | 3.020 | 16,489 | +0.00(+0.00%) |
Apr 23, 2018 | 3.000 | 3.042 | 3.000 | 3.020 | 13,388 | -0.06(-1.95%) |
Apr 20, 2018 | 3.100 | 3.100 | 3.010 | 3.080 | 5,863 | -0.02(-0.65%) |
Apr 19, 2018 | 3.110 | 3.140 | 3.050 | 3.100 | 8,582 | -0.07(-2.21%) |
Apr 18, 2018 | 3.050 | 3.190 | 3.050 | 3.170 | 29,431 | +0.14(+4.62%) |
Apr 17, 2018 | 2.832 | 3.260 | 2.832 | 3.030 | 119,541 | +0.21(+7.45%) |
Apr 16, 2018 | 2.890 | 2.890 | 2.784 | 2.820 | 10,708 | -0.05(-1.74%) |
Apr 13, 2018 | 2.850 | 2.870 | 2.850 | 2.870 | 938 | -0.02(-0.69%) |
Apr 12, 2018 | 2.900 | 2.900 | 2.870 | 2.890 | 1,510 | +0.03(+1.05%) |
Apr 11, 2018 | 2.920 | 3.000 | 2.850 | 2.860 | 11,017 | -0.12(-4.19%) |
Apr 10, 2018 | 3.070 | 3.100 | 2.900 | 2.985 | 43,056 | +0.01(+0.51%) |
Apr 09, 2018 | 2.870 | 3.040 | 2.870 | 2.970 | 4,624 | +0.10(+3.48%) |
Apr 06, 2018 | 2.870 | 2.900 | 2.810 | 2.870 | 2,459 | -0.03(-1.03%) |
Apr 05, 2018 | 2.805 | 2.930 | 2.800 | 2.900 | 6,233 | +0.07(+2.47%) |
Apr 04, 2018 | 2.800 | 2.840 | 2.690 | 2.830 | 7,172 | +0.03(+1.07%) |
Apr 03, 2018 | 2.900 | 2.950 | 2.800 | 2.800 | 41,986 | -0.02(-0.71%) |
Apr 02, 2018 | 2.800 | 2.830 | 2.770 | 2.820 | 9,162 | +0.02(+0.71%) |
Mar 29, 2018 | 2.800 | 2.800 | 2.800 | 0 | +0.20(+7.78%) | |
Mar 28, 2018 | 2.750 | 2.750 | 2.598 | 2.598 | 15,436 | -0.15(-5.53%) |
Mar 27, 2018 | 2.765 | 2.850 | 2.739 | 2.750 | 54,552 | -0.02(-0.77%) |
Mar 26, 2018 | 2.730 | 2.790 | 2.730 | 2.771 | 19,645 | +0.05(+1.88%) |
Mar 23, 2018 | 2.700 | 2.850 | 2.700 | 2.720 | 18,718 | -0.03(-1.09%) |
Mar 22, 2018 | 2.830 | 2.830 | 2.590 | 2.750 | 9,994 | -0.06(-2.14%) |
Mar 21, 2018 | 2.820 | 2.820 | 2.810 | 2.810 | 5,253 | +0.01(+0.36%) |
Mar 20, 2018 | 2.750 | 2.850 | 2.750 | 2.800 | 3,856 | +0.07(+2.56%) |
Mar 19, 2018 | 2.900 | 2.900 | 2.720 | 2.730 | 5,014 | -0.12(-4.21%) |
Mar 16, 2018 | 2.820 | 2.875 | 2.818 | 2.850 | 9,708 | +0.05(+1.79%) |
Mar 15, 2018 | 2.880 | 3.100 | 2.800 | 2.800 | 73,181 | -0.07(-2.44%) |
Mar 14, 2018 | 2.640 | 2.959 | 2.640 | 2.870 | 88,558 | +0.26(+9.96%) |
Mar 13, 2018 | 2.490 | 2.730 | 2.420 | 2.610 | 42,553 | +0.12(+4.82%) |
Mar 12, 2018 | 2.460 | 2.490 | 2.420 | 2.490 | 2,936 | +0.06(+2.45%) |
Mar 09, 2018 | 2.520 | 2.550 | 2.410 | 2.430 | 52,439 | -0.02(-0.80%) |
Mar 08, 2018 | 2.340 | 2.450 | 2.340 | 2.450 | 28,119 | +0.13(+5.60%) |
Mar 07, 2018 | 2.460 | 2.460 | 2.260 | 2.320 | 50,223 | -0.15(-6.07%) |
Mar 06, 2018 | 2.560 | 2.600 | 2.470 | 2.470 | 10,500 | -0.06(-2.37%) |
Mar 05, 2018 | 2.550 | 2.599 | 2.440 | 2.530 | 22,483 | +0.06(+2.43%) |
Mar 02, 2018 | 2.410 | 2.550 | 2.400 | 2.470 | 27,356 | +0.04(+1.65%) |