Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 2.597 | 2.640 | 2.555 | 2.558 | 10,128,634 | -0.01(-0.25%) |
May 30, 2018 | 2.623 | 2.636 | 2.526 | 2.565 | 24,778,422 | -0.04(-1.50%) |
May 29, 2018 | 2.656 | 2.740 | 2.597 | 2.604 | 30,928,510 | -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 | 32,776,094 | -0.03(-1.10%) |
May 23, 2018 | 2.955 | 2.994 | 2.910 | 2.968 | 8,416,414 | -0.03(-0.84%) |
May 22, 2018 | 3.007 | 3.071 | 2.955 | 2.994 | 13,632,838 | -0.01(-0.43%) |
May 21, 2018 | 3.117 | 3.136 | 2.994 | 3.007 | 11,914,280 | -0.04(-1.28%) |
May 18, 2018 | 3.084 | 3.136 | 3.023 | 3.045 | 7,941,910 | -0.07(-2.29%) |
May 17, 2018 | 3.175 | 3.237 | 3.100 | 3.117 | 14,228,881 | -0.08(-2.63%) |
May 16, 2018 | 3.168 | 3.214 | 3.143 | 3.201 | 13,461,082 | +0.06(+2.07%) |
May 15, 2018 | 3.026 | 3.136 | 3.013 | 3.136 | 12,406,288 | +0.01(+0.41%) |
May 14, 2018 | 3.214 | 3.220 | 3.113 | 3.123 | 7,347,990 | -0.03(-0.82%) |
May 11, 2018 | 3.194 | 3.272 | 3.139 | 3.149 | 11,631,517 | -0.09(-2.80%) |
May 10, 2018 | 3.181 | 3.259 | 3.168 | 3.240 | 16,478,365 | +0.14(+4.38%) |
May 09, 2018 | 3.065 | 3.104 | 3.026 | 3.104 | 17,159,708 | +0.17(+5.74%) |
May 08, 2018 | 2.935 | 2.981 | 2.867 | 2.935 | 17,313,410 | -0.01(-0.44%) |
May 07, 2018 | 3.065 | 3.071 | 2.942 | 2.948 | 10,693,481 | -0.10(-3.40%) |
May 04, 2018 | 2.994 | 3.091 | 2.994 | 3.052 | 5,633,766 | +0.06(+2.17%) |
May 03, 2018 | 2.948 | 3.026 | 2.926 | 2.987 | 12,221,653 | +0.05(+1.54%) |
May 02, 2018 | 3.019 | 3.026 | 2.929 | 2.942 | 7,277,741 | -0.03(-0.87%) |
May 01, 2018 | 2.968 | 2.987 | 2.896 | 2.968 | 7,039,029 | -0.06(-1.93%) |
Apr 30, 2018 | 3.084 | 3.104 | 3.026 | 3.026 | 6,001,404 | -0.05(-1.48%) |
Apr 27, 2018 | 3.175 | 3.185 | 3.071 | 3.071 | 12,784,162 | -0.07(-2.27%) |
Apr 26, 2018 | 3.097 | 3.168 | 3.071 | 3.143 | 4,953,664 | +0.06(+2.11%) |
Apr 25, 2018 | 3.045 | 3.117 | 2.994 | 3.078 | 13,254,376 | -0.03(-1.04%) |
Apr 24, 2018 | 3.130 | 3.185 | 3.065 | 3.110 | 8,306,233 | -0.01(-0.21%) |
Apr 23, 2018 | 3.136 | 3.162 | 3.104 | 3.117 | 7,992,953 | -0.06(-2.04%) |
Apr 20, 2018 | 3.240 | 3.246 | 3.152 | 3.181 | 9,481,762 | -0.07(-2.19%) |
Apr 19, 2018 | 3.272 | 3.298 | 3.201 | 3.253 | 8,763,991 | -0.03(-0.99%) |
Apr 18, 2018 | 3.266 | 3.324 | 3.240 | 3.285 | 10,387,773 | +0.13(+4.11%) |
Apr 17, 2018 | 3.104 | 3.188 | 3.094 | 3.156 | 9,754,975 | +0.08(+2.53%) |
Apr 16, 2018 | 3.091 | 3.091 | 3.019 | 3.078 | 10,824,164 | -0.01(-0.21%) |
Apr 13, 2018 | 3.136 | 3.149 | 3.065 | 3.084 | 8,183,443 | -0.02(-0.63%) |
Apr 12, 2018 | 3.058 | 3.130 | 3.039 | 3.104 | 6,415,589 | +0.07(+2.35%) |
Apr 11, 2018 | 3.039 | 3.094 | 3.013 | 3.032 | 11,366,687 | -0.01(-0.21%) |
Apr 10, 2018 | 3.013 | 3.058 | 2.948 | 3.039 | 13,945,576 | +0.08(+2.85%) |
Apr 09, 2018 | 3.065 | 3.091 | 2.948 | 2.955 | 14,095,307 | -0.11(-3.59%) |
Apr 06, 2018 | 3.104 | 3.162 | 3.032 | 3.065 | 15,982,390 | -0.08(-2.47%) |
Apr 05, 2018 | 3.045 | 3.168 | 3.045 | 3.143 | 17,020,854 | +0.19(+6.59%) |
Apr 04, 2018 | 2.935 | 2.984 | 2.906 | 2.948 | 8,033,146 | -0.08(-2.78%) |
Apr 03, 2018 | 3.045 | 3.078 | 3.013 | 3.032 | 5,413,289 | +0.01(+0.21%) |
Apr 02, 2018 | 3.019 | 3.091 | 2.981 | 3.026 | 6,808,888 | +0.01(+0.21%) |
Mar 29, 2018 | 3.019 | 3.019 | 3.019 | 0 | +0.14(+4.72%) | |
Mar 28, 2018 | 2.845 | 2.890 | 2.767 | 2.883 | 15,101,057 | -0.02(-0.67%) |
Mar 27, 2018 | 2.968 | 2.981 | 2.880 | 2.903 | 7,390,063 | -0.06(-2.18%) |
Mar 26, 2018 | 2.994 | 3.000 | 2.903 | 2.968 | 11,220,088 | +0.06(+2.23%) |
Mar 23, 2018 | 2.987 | 3.007 | 2.896 | 2.903 | 18,367,812 | -0.06(-2.18%) |
Mar 22, 2018 | 3.065 | 3.100 | 2.948 | 2.968 | 21,224,218 | -0.17(-5.37%) |
Mar 21, 2018 | 3.078 | 3.136 | 3.052 | 3.136 | 13,363,947 | +0.08(+2.76%) |
Mar 20, 2018 | 2.961 | 3.100 | 2.922 | 3.052 | 35,651,036 | +0.10(+3.52%) |
Mar 19, 2018 | 2.961 | 3.026 | 2.916 | 2.948 | 16,178,424 | -0.09(-2.98%) |
Mar 16, 2018 | 2.994 | 3.071 | 2.987 | 3.039 | 17,446,234 | +0.01(+0.43%) |
Mar 15, 2018 | 3.104 | 3.130 | 3.013 | 3.026 | 17,152,270 | -0.12(-3.71%) |
Mar 14, 2018 | 3.259 | 3.272 | 3.130 | 3.143 | 10,745,972 | -0.06(-1.82%) |
Mar 13, 2018 | 3.259 | 3.308 | 3.181 | 3.201 | 12,977,273 | -0.03(-0.80%) |
Mar 12, 2018 | 3.201 | 3.237 | 3.181 | 3.227 | 10,014,812 | +0.04(+1.22%) |
Mar 09, 2018 | 3.233 | 3.253 | 3.143 | 3.188 | 16,645,551 | +0.03(+0.80%) |
Mar 08, 2018 | 3.247 | 3.256 | 3.111 | 3.163 | 22,994,222 | -0.16(-4.68%) |
Mar 07, 2018 | 3.318 | 3.156 | 3.318 | 17,744,596 | +0.05(+1.58%) | |
Mar 06, 2018 | 3.434 | 3.441 | 3.253 | 3.266 | 26,744,460 | -0.09(-2.70%) |
Mar 05, 2018 | 3.311 | 3.421 | 3.295 | 3.357 | 20,827,336 | +0.02(+0.58%) |
Mar 02, 2018 | 3.266 | 3.379 | 3.185 | 3.337 | 25,628,240 | -0.05(-1.34%) |