Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 2.280 | 2.280 | 2.280 | 0 | +0.04(+1.79%) | |
Jun 28, 2018 | 2.230 | 2.320 | 2.210 | 2.240 | 112,970 | +0.02(+0.90%) |
Jun 27, 2018 | 2.260 | 2.260 | 2.200 | 2.220 | 356,581 | -0.08(-3.48%) |
Jun 26, 2018 | 2.280 | 2.340 | 2.280 | 2.300 | 167,611 | -0.01(-0.43%) |
Jun 25, 2018 | 2.270 | 2.380 | 2.270 | 2.310 | 145,978 | -0.08(-3.35%) |
Jun 22, 2018 | 2.430 | 2.430 | 2.390 | 2.390 | 125,612 | -0.04(-1.65%) |
Jun 21, 2018 | 2.430 | 2.440 | 2.400 | 2.430 | 160,672 | -0.02(-0.82%) |
Jun 20, 2018 | 2.460 | 2.520 | 2.440 | 2.450 | 181,152 | +0.00(+0.00%) |
Jun 19, 2018 | 2.460 | 2.470 | 2.430 | 2.450 | 166,252 | -0.04(-1.61%) |
Jun 18, 2018 | 2.500 | 2.515 | 2.450 | 2.490 | 132,819 | -0.01(-0.40%) |
Jun 15, 2018 | 2.490 | 2.420 | 2.500 | 1,874,326 | +0.01(+0.40%) | |
Jun 14, 2018 | 2.520 | 2.550 | 2.480 | 2.490 | 154,143 | -0.01(-0.40%) |
Jun 13, 2018 | 2.530 | 2.585 | 2.480 | 2.500 | 312,549 | -0.04(-1.57%) |
Jun 12, 2018 | 2.560 | 2.620 | 2.520 | 2.540 | 200,450 | -0.05(-1.93%) |
Jun 11, 2018 | 2.590 | 2.650 | 2.580 | 2.590 | 111,073 | -0.01(-0.38%) |
Jun 08, 2018 | 2.670 | 2.690 | 2.590 | 2.600 | 99,453 | -0.09(-3.35%) |
Jun 07, 2018 | 2.550 | 2.690 | 2.550 | 2.690 | 253,648 | +0.16(+6.32%) |
Jun 06, 2018 | 2.520 | 2.550 | 2.500 | 2.530 | 104,946 | +0.03(+1.20%) |
Jun 05, 2018 | 2.490 | 2.550 | 2.460 | 2.500 | 240,753 | +0.01(+0.40%) |
Jun 04, 2018 | 2.560 | 2.560 | 2.485 | 2.490 | 133,816 | -0.06(-2.35%) |
Jun 01, 2018 | 2.530 | 2.570 | 2.510 | 2.550 | 192,754 | -0.01(-0.39%) |
May 31, 2018 | 2.560 | 2.580 | 2.520 | 2.560 | 229,443 | +0.01(+0.39%) |
May 30, 2018 | 2.580 | 2.580 | 2.520 | 2.550 | 169,911 | -0.05(-1.92%) |
May 29, 2018 | 2.570 | 2.640 | 2.560 | 2.600 | 155,628 | +0.04(+1.56%) |
May 28, 2018 | 2.590 | 2.660 | 2.550 | 2.560 | 39,510 | -0.08(-3.03%) |
May 25, 2018 | 2.540 | 2.640 | 2.540 | 2.640 | 229,161 | +0.10(+3.94%) |
May 24, 2018 | 2.510 | 2.590 | 2.510 | 2.540 | 102,673 | +0.04(+1.60%) |
May 23, 2018 | 2.520 | 2.570 | 2.480 | 2.500 | 143,122 | -0.02(-0.79%) |
May 22, 2018 | 2.550 | 2.570 | 2.470 | 2.520 | 167,081 | -0.06(-2.33%) |
May 18, 2018 | 2.580 | 2.580 | 2.580 | 0 | +0.05(+1.98%) | |
May 17, 2018 | 2.550 | 2.580 | 2.500 | 2.530 | 96,583 | -0.02(-0.78%) |
May 16, 2018 | 2.500 | 2.550 | 2.490 | 2.550 | 87,318 | +0.02(+0.79%) |
May 15, 2018 | 2.620 | 2.620 | 2.520 | 2.530 | 222,266 | -0.10(-3.80%) |
May 14, 2018 | 2.650 | 2.660 | 2.590 | 2.630 | 76,658 | -0.02(-0.75%) |
May 11, 2018 | 2.780 | 2.780 | 2.610 | 2.650 | 157,824 | -0.14(-5.02%) |
May 10, 2018 | 2.680 | 2.810 | 2.680 | 2.790 | 118,511 | +0.13(+4.89%) |
May 09, 2018 | 2.670 | 2.720 | 2.640 | 2.660 | 66,951 | -0.01(-0.37%) |
May 08, 2018 | 2.620 | 2.700 | 2.580 | 2.670 | 189,238 | +0.07(+2.69%) |
May 07, 2018 | 2.570 | 2.610 | 2.570 | 2.600 | 105,258 | +0.01(+0.39%) |
May 04, 2018 | 2.600 | 2.660 | 2.590 | 2.590 | 182,653 | -0.09(-3.36%) |
May 03, 2018 | 2.620 | 2.680 | 2.600 | 2.680 | 65,756 | +0.03(+1.13%) |
May 02, 2018 | 2.640 | 2.670 | 2.600 | 2.650 | 199,688 | +0.01(+0.38%) |
May 01, 2018 | 2.580 | 2.730 | 2.580 | 2.640 | 268,786 | +0.03(+1.15%) |
Apr 30, 2018 | 2.530 | 2.700 | 2.530 | 2.610 | 126,576 | -0.01(-0.38%) |
Apr 27, 2018 | 2.560 | 2.645 | 2.560 | 2.620 | 36,700 | +0.03(+1.16%) |
Apr 26, 2018 | 2.660 | 2.670 | 2.580 | 2.590 | 147,139 | -0.12(-4.43%) |
Apr 25, 2018 | 2.730 | 2.745 | 2.710 | 2.710 | 28,061 | -0.03(-1.09%) |
Apr 24, 2018 | 2.680 | 2.760 | 2.630 | 2.740 | 94,646 | +0.03(+1.11%) |
Apr 23, 2018 | 2.650 | 2.710 | 2.640 | 2.710 | 67,814 | +0.04(+1.50%) |
Apr 20, 2018 | 2.670 | 2.680 | 2.620 | 2.670 | 32,079 | -0.03(-1.11%) |
Apr 19, 2018 | 2.530 | 2.700 | 2.530 | 2.700 | 264,685 | +0.21(+8.43%) |
Apr 18, 2018 | 2.500 | 2.530 | 2.450 | 2.490 | 226,724 | -0.02(-0.80%) |
Apr 17, 2018 | 2.590 | 2.610 | 2.500 | 2.510 | 144,535 | -0.11(-4.20%) |
Apr 16, 2018 | 2.650 | 2.670 | 2.600 | 2.620 | 61,081 | -0.03(-1.13%) |
Apr 13, 2018 | 2.640 | 2.680 | 2.600 | 2.650 | 121,211 | +0.01(+0.38%) |
Apr 12, 2018 | 2.700 | 2.700 | 2.640 | 2.640 | 263,905 | -0.09(-3.30%) |
Apr 11, 2018 | 2.740 | 2.800 | 2.690 | 2.730 | 397,000 | -0.06(-2.15%) |
Apr 10, 2018 | 2.740 | 2.820 | 2.740 | 2.790 | 140,100 | +0.07(+2.57%) |
Apr 09, 2018 | 2.610 | 2.780 | 2.610 | 2.720 | 190,001 | +0.13(+5.02%) |
Apr 06, 2018 | 2.600 | 2.610 | 2.560 | 2.590 | 72,522 | +0.01(+0.39%) |
Apr 05, 2018 | 2.570 | 2.610 | 2.570 | 2.580 | 50,018 | -0.01(-0.39%) |
Apr 04, 2018 | 2.790 | 2.790 | 2.570 | 2.590 | 163,049 | -0.10(-3.72%) |
Apr 03, 2018 | 2.780 | 2.780 | 2.680 | 2.690 | 201,880 | -0.10(-3.58%) |