Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 2.634 | 2.677 | 2.591 | 2.594 | 9,987,882 | -0.01(-0.25%) |
May 30, 2018 | 2.660 | 2.673 | 2.561 | 2.601 | 24,434,088 | -0.04(-1.50%) |
May 29, 2018 | 2.693 | 2.779 | 2.634 | 2.640 | 30,498,712 | -0.22(-7.62%) |
May 25, 2018 | 2.858 | 2.858 | 2.858 | 0 | -0.12(-3.99%) | |
May 24, 2018 | 2.971 | 3.023 | 2.957 | 2.977 | 32,320,622 | -0.03(-1.10%) |
May 23, 2018 | 2.997 | 3.037 | 2.951 | 3.010 | 8,299,456 | -0.03(-0.84%) |
May 22, 2018 | 3.049 | 3.115 | 2.996 | 3.036 | 13,443,388 | -0.01(-0.43%) |
May 21, 2018 | 3.161 | 3.180 | 3.036 | 3.049 | 11,748,713 | -0.04(-1.28%) |
May 18, 2018 | 3.128 | 3.180 | 3.065 | 3.088 | 7,831,545 | -0.07(-2.29%) |
May 17, 2018 | 3.220 | 3.282 | 3.144 | 3.161 | 14,031,149 | -0.09(-2.63%) |
May 16, 2018 | 3.213 | 3.259 | 3.187 | 3.246 | 13,274,019 | +0.07(+2.07%) |
May 15, 2018 | 3.069 | 3.180 | 3.055 | 3.180 | 12,233,883 | +0.01(+0.41%) |
May 14, 2018 | 3.259 | 3.266 | 3.157 | 3.167 | 7,245,878 | -0.03(-0.82%) |
May 11, 2018 | 3.239 | 3.318 | 3.184 | 3.193 | 11,469,879 | -0.09(-2.80%) |
May 10, 2018 | 3.226 | 3.305 | 3.213 | 3.285 | 16,249,373 | +0.14(+4.38%) |
May 09, 2018 | 3.108 | 3.147 | 3.069 | 3.147 | 16,921,248 | +0.17(+5.74%) |
May 08, 2018 | 2.977 | 3.023 | 2.908 | 2.977 | 17,072,814 | -0.01(-0.44%) |
May 07, 2018 | 3.108 | 3.115 | 2.983 | 2.990 | 10,544,878 | -0.11(-3.40%) |
May 04, 2018 | 3.036 | 3.134 | 3.036 | 3.095 | 5,555,476 | +0.07(+2.17%) |
May 03, 2018 | 2.990 | 3.069 | 2.967 | 3.029 | 12,051,814 | +0.05(+1.54%) |
May 02, 2018 | 3.062 | 3.069 | 2.971 | 2.983 | 7,176,605 | -0.03(-0.87%) |
May 01, 2018 | 3.009 | 3.029 | 2.937 | 3.009 | 6,941,210 | -0.06(-1.93%) |
Apr 30, 2018 | 3.128 | 3.147 | 3.069 | 3.069 | 5,918,005 | -0.05(-1.48%) |
Apr 27, 2018 | 3.220 | 3.230 | 3.115 | 3.115 | 12,606,506 | -0.07(-2.27%) |
Apr 26, 2018 | 3.141 | 3.213 | 3.115 | 3.187 | 4,884,825 | +0.07(+2.11%) |
Apr 25, 2018 | 3.088 | 3.161 | 3.036 | 3.121 | 13,070,186 | -0.03(-1.04%) |
Apr 24, 2018 | 3.174 | 3.230 | 3.108 | 3.154 | 8,190,804 | -0.01(-0.21%) |
Apr 23, 2018 | 3.180 | 3.207 | 3.147 | 3.161 | 7,881,879 | -0.07(-2.04%) |
Apr 20, 2018 | 3.285 | 3.292 | 3.197 | 3.226 | 9,349,998 | -0.07(-2.19%) |
Apr 19, 2018 | 3.318 | 3.345 | 3.246 | 3.299 | 8,642,202 | -0.03(-0.99%) |
Apr 18, 2018 | 3.312 | 3.371 | 3.285 | 3.331 | 10,243,419 | +0.13(+4.11%) |
Apr 17, 2018 | 3.147 | 3.233 | 3.138 | 3.200 | 9,619,415 | +0.08(+2.53%) |
Apr 16, 2018 | 3.134 | 3.134 | 3.062 | 3.121 | 10,673,745 | -0.01(-0.21%) |
Apr 13, 2018 | 3.180 | 3.193 | 3.108 | 3.128 | 8,069,721 | -0.02(-0.63%) |
Apr 12, 2018 | 3.101 | 3.174 | 3.082 | 3.147 | 6,326,435 | +0.07(+2.35%) |
Apr 11, 2018 | 3.082 | 3.138 | 3.055 | 3.075 | 11,208,729 | -0.01(-0.21%) |
Apr 10, 2018 | 3.055 | 3.101 | 2.990 | 3.082 | 13,751,781 | +0.09(+2.85%) |
Apr 09, 2018 | 3.108 | 3.134 | 2.990 | 2.996 | 13,899,431 | -0.11(-3.59%) |
Apr 06, 2018 | 3.147 | 3.207 | 3.075 | 3.108 | 15,760,290 | -0.08(-2.47%) |
Apr 05, 2018 | 3.088 | 3.213 | 3.088 | 3.187 | 16,784,322 | +0.20(+6.59%) |
Apr 04, 2018 | 2.977 | 3.026 | 2.947 | 2.990 | 7,921,513 | -0.09(-2.78%) |
Apr 03, 2018 | 3.088 | 3.121 | 3.055 | 3.075 | 5,338,063 | +0.01(+0.21%) |
Apr 02, 2018 | 3.062 | 3.134 | 3.023 | 3.069 | 6,714,268 | +0.01(+0.21%) |
Mar 29, 2018 | 3.062 | 3.062 | 3.062 | 0 | +0.14(+4.72%) | |
Mar 28, 2018 | 2.885 | 2.931 | 2.806 | 2.924 | 14,891,204 | -0.02(-0.67%) |
Mar 27, 2018 | 3.009 | 3.023 | 2.921 | 2.944 | 7,287,367 | -0.07(-2.18%) |
Mar 26, 2018 | 3.036 | 3.042 | 2.944 | 3.009 | 11,064,167 | +0.07(+2.23%) |
Mar 23, 2018 | 3.029 | 3.049 | 2.937 | 2.944 | 18,112,562 | -0.07(-2.18%) |
Mar 22, 2018 | 3.108 | 3.144 | 2.990 | 3.009 | 20,929,274 | -0.17(-5.37%) |
Mar 21, 2018 | 3.121 | 3.180 | 3.095 | 3.180 | 13,178,234 | +0.09(+2.76%) |
Mar 20, 2018 | 3.003 | 3.144 | 2.963 | 3.095 | 35,155,608 | +0.11(+3.52%) |
Mar 19, 2018 | 3.003 | 3.069 | 2.957 | 2.990 | 15,953,599 | -0.09(-2.99%) |
Mar 16, 2018 | 3.036 | 3.115 | 3.029 | 3.082 | 17,203,792 | +0.01(+0.43%) |
Mar 15, 2018 | 3.147 | 3.174 | 3.055 | 3.069 | 16,913,914 | -0.12(-3.71%) |
Mar 14, 2018 | 3.305 | 3.318 | 3.174 | 3.187 | 10,596,640 | -0.06(-1.82%) |
Mar 13, 2018 | 3.305 | 3.354 | 3.226 | 3.246 | 12,796,933 | -0.03(-0.80%) |
Mar 12, 2018 | 3.246 | 3.282 | 3.226 | 3.272 | 9,875,641 | +0.04(+1.22%) |
Mar 09, 2018 | 3.279 | 3.299 | 3.187 | 3.233 | 16,414,235 | +0.03(+0.80%) |
Mar 08, 2018 | 3.292 | 3.302 | 3.155 | 3.207 | 22,674,682 | -0.16(-4.68%) |
Mar 07, 2018 | 3.365 | 3.201 | 3.365 | 17,498,008 | +0.05(+1.58%) | |
Mar 06, 2018 | 3.483 | 3.489 | 3.299 | 3.312 | 26,372,804 | -0.09(-2.70%) |
Mar 05, 2018 | 3.358 | 3.470 | 3.342 | 3.404 | 20,537,908 | +0.02(+0.58%) |
Mar 02, 2018 | 3.312 | 3.427 | 3.230 | 3.384 | 25,272,096 | -0.05(-1.34%) |