Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 2.384 | 2.278 | 2.304 | 15,377,586 | -0.03(-1.39%) | |
Jun 28, 2018 | 2.265 | 2.363 | 2.223 | 2.337 | 26,173,888 | +0.09(+4.06%) |
Jun 27, 2018 | 2.291 | 2.330 | 2.191 | 2.246 | 17,416,922 | -0.04(-1.71%) |
Jun 26, 2018 | 2.363 | 2.370 | 2.278 | 2.285 | 12,595,126 | -0.10(-4.10%) |
Jun 25, 2018 | 2.448 | 2.454 | 2.317 | 2.383 | 16,755,679 | -0.07(-2.66%) |
Jun 22, 2018 | 2.467 | 2.470 | 2.370 | 2.448 | 16,207,953 | +0.05(+1.90%) |
Jun 21, 2018 | 2.506 | 2.526 | 2.389 | 2.402 | 13,747,633 | -0.12(-4.90%) |
Jun 20, 2018 | 2.480 | 2.562 | 2.428 | 2.526 | 31,256,390 | +0.11(+4.58%) |
Jun 19, 2018 | 2.383 | 2.451 | 2.345 | 2.415 | 22,661,522 | -0.03(-1.33%) |
Jun 18, 2018 | 2.383 | 2.461 | 2.350 | 2.448 | 13,589,321 | +0.03(+1.08%) |
Jun 15, 2018 | 2.435 | 2.363 | 2.422 | 12,937,322 | -0.01(-0.53%) | |
Jun 14, 2018 | 2.532 | 2.545 | 2.409 | 2.435 | 9,592,891 | -0.10(-3.86%) |
Jun 13, 2018 | 2.519 | 2.571 | 2.448 | 2.532 | 16,049,781 | +0.00(+0.00%) |
Jun 12, 2018 | 2.506 | 2.558 | 2.487 | 2.532 | 11,636,668 | +0.05(+2.10%) |
Jun 11, 2018 | 2.584 | 2.588 | 2.467 | 2.480 | 13,884,010 | -0.02(-0.78%) |
Jun 08, 2018 | 2.513 | 2.568 | 2.402 | 2.500 | 16,322,311 | +0.03(+1.32%) |
Jun 07, 2018 | 2.643 | 2.649 | 2.291 | 2.467 | 35,315,212 | -0.25(-9.33%) |
Jun 06, 2018 | 2.689 | 2.721 | 17,767,878 | -0.04(-1.42%) | ||
Jun 05, 2018 | 2.812 | 2.851 | 2.734 | 2.760 | 22,618,046 | -0.01(-0.24%) |
Jun 04, 2018 | 2.695 | 2.773 | 2.675 | 2.767 | 24,660,248 | +0.10(+3.91%) |
Jun 01, 2018 | 2.610 | 2.669 | 2.539 | 2.662 | 26,252,084 | +0.10(+4.07%) |
May 31, 2018 | 2.597 | 2.640 | 2.555 | 2.558 | 10,128,211 | -0.01(-0.25%) |
May 30, 2018 | 2.623 | 2.636 | 2.526 | 2.565 | 24,777,386 | -0.04(-1.50%) |
May 29, 2018 | 2.656 | 2.741 | 2.597 | 2.604 | 30,927,218 | -0.21(-7.62%) |
May 25, 2018 | 2.819 | 2.819 | 2.819 | 0 | -0.12(-3.99%) | |
May 24, 2018 | 2.929 | 2.981 | 2.916 | 2.936 | 32,774,726 | -0.03(-1.10%) |
May 23, 2018 | 2.955 | 2.994 | 2.910 | 2.968 | 8,416,063 | -0.03(-0.84%) |
May 22, 2018 | 3.007 | 3.071 | 2.955 | 2.994 | 13,632,267 | -0.01(-0.43%) |
May 21, 2018 | 3.117 | 3.136 | 2.994 | 3.007 | 11,913,782 | -0.04(-1.28%) |
May 18, 2018 | 3.084 | 3.136 | 3.023 | 3.046 | 7,941,577 | -0.07(-2.29%) |
May 17, 2018 | 3.175 | 3.237 | 3.101 | 3.117 | 14,228,286 | -0.08(-2.63%) |
May 16, 2018 | 3.169 | 3.214 | 3.143 | 3.201 | 13,460,519 | +0.06(+2.07%) |
May 15, 2018 | 3.026 | 3.136 | 3.013 | 3.136 | 12,405,768 | +0.01(+0.41%) |
May 14, 2018 | 3.214 | 3.220 | 3.114 | 3.123 | 7,347,682 | -0.03(-0.82%) |
May 11, 2018 | 3.195 | 3.272 | 3.139 | 3.149 | 11,631,030 | -0.09(-2.80%) |
May 10, 2018 | 3.182 | 3.259 | 3.169 | 3.240 | 16,477,676 | +0.14(+4.38%) |
May 09, 2018 | 3.065 | 3.104 | 3.026 | 3.104 | 17,158,990 | +0.17(+5.74%) |
May 08, 2018 | 2.935 | 2.981 | 2.867 | 2.935 | 17,312,686 | -0.01(-0.44%) |
May 07, 2018 | 3.065 | 3.071 | 2.942 | 2.948 | 10,693,033 | -0.10(-3.40%) |
May 04, 2018 | 2.994 | 3.091 | 2.994 | 3.052 | 5,633,530 | +0.06(+2.17%) |
May 03, 2018 | 2.948 | 3.026 | 2.926 | 2.987 | 12,221,142 | +0.05(+1.54%) |
May 02, 2018 | 3.020 | 3.026 | 2.930 | 2.942 | 7,277,436 | -0.03(-0.87%) |
May 01, 2018 | 2.968 | 2.987 | 2.896 | 2.968 | 7,038,734 | -0.06(-1.93%) |
Apr 30, 2018 | 3.084 | 3.104 | 3.026 | 3.026 | 6,001,153 | -0.05(-1.48%) |
Apr 27, 2018 | 3.175 | 3.185 | 3.071 | 3.071 | 12,783,627 | -0.07(-2.27%) |
Apr 26, 2018 | 3.097 | 3.169 | 3.071 | 3.143 | 4,953,457 | +0.06(+2.11%) |
Apr 25, 2018 | 3.046 | 3.117 | 2.994 | 3.078 | 13,253,822 | -0.03(-1.04%) |
Apr 24, 2018 | 3.130 | 3.185 | 3.065 | 3.110 | 8,305,885 | -0.01(-0.21%) |
Apr 23, 2018 | 3.136 | 3.162 | 3.104 | 3.117 | 7,992,619 | -0.06(-2.04%) |
Apr 20, 2018 | 3.240 | 3.246 | 3.152 | 3.182 | 9,481,365 | -0.07(-2.19%) |
Apr 19, 2018 | 3.272 | 3.298 | 3.201 | 3.253 | 8,763,624 | -0.03(-0.99%) |
Apr 18, 2018 | 3.266 | 3.324 | 3.240 | 3.285 | 10,387,338 | +0.13(+4.11%) |
Apr 17, 2018 | 3.104 | 3.188 | 3.094 | 3.156 | 9,754,567 | +0.08(+2.53%) |
Apr 16, 2018 | 3.091 | 3.091 | 3.020 | 3.078 | 10,823,711 | -0.01(-0.21%) |
Apr 13, 2018 | 3.136 | 3.149 | 3.065 | 3.084 | 8,183,101 | -0.02(-0.63%) |
Apr 12, 2018 | 3.058 | 3.130 | 3.039 | 3.104 | 6,415,321 | +0.07(+2.35%) |
Apr 11, 2018 | 3.039 | 3.094 | 3.013 | 3.033 | 11,366,212 | -0.01(-0.21%) |
Apr 10, 2018 | 3.013 | 3.058 | 2.948 | 3.039 | 13,944,993 | +0.08(+2.85%) |
Apr 09, 2018 | 3.065 | 3.091 | 2.948 | 2.955 | 14,094,717 | -0.11(-3.59%) |
Apr 06, 2018 | 3.104 | 3.162 | 3.033 | 3.065 | 15,981,721 | -0.08(-2.47%) |
Apr 05, 2018 | 3.046 | 3.169 | 3.046 | 3.143 | 17,020,140 | +0.19(+6.59%) |
Apr 04, 2018 | 2.935 | 2.984 | 2.906 | 2.948 | 8,032,810 | -0.08(-2.78%) |
Apr 03, 2018 | 3.046 | 3.078 | 3.013 | 3.033 | 5,413,063 | +0.01(+0.21%) |