Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 2.570 | 2.690 | 2.451 | 2.554 | 90,165 | -0.01(-0.25%) |
May 30, 2018 | 2.570 | 2.580 | 2.500 | 2.560 | 13,602 | -0.02(-0.78%) |
May 29, 2018 | 2.620 | 2.642 | 2.550 | 2.580 | 13,907 | -0.08(-3.01%) |
May 25, 2018 | 2.660 | 2.660 | 2.660 | 0 | +0.03(+1.14%) | |
May 24, 2018 | 2.740 | 2.740 | 2.610 | 2.630 | 26,436 | -0.17(-6.07%) |
May 23, 2018 | 2.780 | 2.800 | 2.700 | 2.800 | 7,763 | -0.02(-0.71%) |
May 22, 2018 | 2.740 | 2.820 | 2.700 | 2.820 | 10,989 | +0.10(+3.68%) |
May 21, 2018 | 2.700 | 2.880 | 2.700 | 2.720 | 14,285 | +0.01(+0.37%) |
May 18, 2018 | 2.780 | 2.790 | 2.710 | 2.710 | 14,214 | -0.15(-5.30%) |
May 17, 2018 | 2.870 | 2.870 | 2.730 | 2.862 | 3,288 | +0.13(+4.83%) |
May 16, 2018 | 2.800 | 2.830 | 2.729 | 2.730 | 1,540 | -0.07(-2.50%) |
May 15, 2018 | 2.850 | 2.856 | 2.800 | 2.800 | 5,704 | -0.06(-1.99%) |
May 14, 2018 | 2.840 | 2.857 | 2.827 | 2.857 | 6,813 | +0.02(+0.61%) |
May 11, 2018 | 2.776 | 2.870 | 2.776 | 2.840 | 10,325 | +0.07(+2.51%) |
May 10, 2018 | 2.800 | 2.800 | 2.730 | 2.770 | 15,233 | +0.00(+0.00%) |
May 09, 2018 | 2.760 | 2.800 | 2.738 | 2.770 | 3,076 | +0.02(+0.73%) |
May 08, 2018 | 2.750 | 2.800 | 2.750 | 2.750 | 7,187 | +0.00(+0.00%) |
May 07, 2018 | 2.830 | 2.830 | 2.740 | 2.750 | 14,420 | -0.09(-3.17%) |
May 04, 2018 | 2.750 | 2.890 | 2.740 | 2.840 | 10,375 | +0.10(+3.65%) |
May 03, 2018 | 2.720 | 2.840 | 2.720 | 2.740 | 15,114 | -0.06(-2.14%) |
May 02, 2018 | 2.892 | 2.892 | 2.740 | 2.800 | 3,949 | -0.13(-4.44%) |
May 01, 2018 | 2.750 | 2.930 | 2.730 | 2.930 | 6,990 | +0.20(+7.33%) |
Apr 30, 2018 | 2.853 | 2.853 | 2.620 | 2.730 | 4,012 | -0.14(-4.88%) |
Apr 27, 2018 | 2.650 | 2.981 | 2.650 | 2.870 | 36,548 | -0.03(-1.03%) |
Apr 26, 2018 | 2.910 | 3.000 | 2.847 | 2.900 | 20,665 | -0.01(-0.34%) |
Apr 25, 2018 | 2.790 | 3.000 | 2.650 | 2.910 | 47,100 | +0.08(+2.83%) |
Apr 24, 2018 | 3.030 | 3.033 | 2.790 | 2.830 | 52,678 | -0.19(-6.30%) |
Apr 23, 2018 | 3.010 | 3.040 | 3.010 | 3.020 | 5,145 | -0.03(-0.98%) |
Apr 20, 2018 | 3.010 | 3.050 | 3.000 | 3.050 | 1,656 | +0.03(+0.99%) |
Apr 19, 2018 | 3.020 | 3.050 | 3.006 | 3.020 | 8,597 | +0.00(+0.00%) |
Apr 18, 2018 | 3.130 | 3.140 | 3.020 | 3.020 | 17,486 | -0.13(-4.13%) |
Apr 17, 2018 | 3.130 | 3.159 | 3.110 | 3.150 | 3,981 | -0.01(-0.32%) |
Apr 16, 2018 | 3.210 | 3.227 | 3.030 | 3.160 | 23,363 | -0.07(-2.17%) |
Apr 13, 2018 | 3.230 | 3.230 | 3.200 | 3.230 | 14,389 | +0.00(+0.00%) |
Apr 12, 2018 | 3.180 | 3.230 | 3.180 | 3.230 | 352 | -0.01(-0.31%) |
Apr 11, 2018 | 3.283 | 3.283 | 3.190 | 3.240 | 15,945 | +0.02(+0.62%) |
Apr 10, 2018 | 3.220 | 3.260 | 3.180 | 3.220 | 13,333 | -0.01(-0.31%) |
Apr 09, 2018 | 3.175 | 3.320 | 3.160 | 3.230 | 11,690 | +0.05(+1.57%) |
Apr 06, 2018 | 3.180 | 3.210 | 3.166 | 3.180 | 2,188 | -0.04(-1.24%) |
Apr 05, 2018 | 3.130 | 3.250 | 3.130 | 3.220 | 5,674 | +0.07(+2.22%) |
Apr 04, 2018 | 3.080 | 3.490 | 3.080 | 3.150 | 30,152 | +0.06(+1.94%) |
Apr 03, 2018 | 3.260 | 3.260 | 3.020 | 3.090 | 20,887 | -0.20(-6.08%) |
Apr 02, 2018 | 3.250 | 3.290 | 2.980 | 3.290 | 26,402 | +0.06(+1.86%) |
Mar 29, 2018 | 3.230 | 3.230 | 3.230 | 0 | +0.01(+0.31%) | |
Mar 28, 2018 | 3.330 | 3.330 | 3.210 | 3.220 | 49,167 | -0.13(-3.88%) |
Mar 27, 2018 | 3.420 | 3.420 | 3.350 | 3.350 | 19,296 | -0.10(-2.90%) |
Mar 26, 2018 | 3.600 | 3.600 | 3.330 | 3.450 | 51,947 | -0.13(-3.77%) |
Mar 23, 2018 | 3.620 | 3.620 | 3.570 | 3.585 | 58,255 | -0.06(-1.51%) |
Mar 22, 2018 | 3.590 | 3.673 | 3.590 | 3.640 | 35,107 | -0.03(-0.82%) |
Mar 21, 2018 | 3.710 | 3.719 | 3.510 | 3.670 | 58,276 | -0.06(-1.63%) |
Mar 20, 2018 | 3.730 | 3.750 | 3.730 | 3.731 | 30,363 | -0.02(-0.51%) |
Mar 19, 2018 | 3.731 | 3.750 | 3.730 | 3.750 | 16,380 | +0.01(+0.27%) |
Mar 16, 2018 | 3.710 | 3.770 | 3.710 | 3.740 | 7,847 | +0.03(+0.81%) |
Mar 15, 2018 | 3.790 | 3.790 | 3.710 | 3.710 | 31,596 | -0.06(-1.59%) |
Mar 14, 2018 | 3.790 | 3.790 | 3.750 | 3.770 | 29,141 | -0.02(-0.53%) |
Mar 13, 2018 | 3.800 | 3.800 | 3.760 | 3.790 | 19,556 | +0.02(+0.53%) |
Mar 12, 2018 | 3.900 | 3.900 | 3.760 | 3.770 | 44,773 | -0.23(-5.87%) |
Mar 09, 2018 | 3.880 | 4.070 | 3.880 | 4.005 | 190,541 | +0.12(+3.22%) |
Mar 08, 2018 | 3.875 | 3.910 | 3.860 | 3.880 | 39,800 | +0.00(+0.00%) |
Mar 07, 2018 | 3.960 | 3.960 | 3.880 | 3.880 | 43,575 | -0.07(-1.77%) |
Mar 06, 2018 | 3.910 | 3.978 | 3.910 | 3.950 | 64,620 | +0.05(+1.28%) |
Mar 05, 2018 | 3.860 | 3.929 | 3.860 | 3.900 | 54,074 | -0.01(-0.26%) |
Mar 02, 2018 | 3.850 | 3.921 | 3.850 | 3.910 | 71,493 | +0.03(+0.77%) |