Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 2.470 | 2.470 | 2.280 | 2.370 | 4,339 | -0.17(-6.62%) |
May 30, 2018 | 2.550 | 2.550 | 2.500 | 2.538 | 1,459 | -0.06(-2.38%) |
May 29, 2018 | 2.670 | 2.670 | 2.600 | 2.600 | 8,648 | -0.10(-3.70%) |
May 25, 2018 | 2.700 | 2.700 | 2.700 | 0 | -0.01(-0.33%) | |
May 24, 2018 | 2.709 | 2.709 | 2.709 | 2.709 | 295 | +0.03(+1.08%) |
May 23, 2018 | 2.800 | 2.800 | 2.610 | 2.680 | 4,002 | -0.19(-6.62%) |
May 22, 2018 | 2.825 | 2.870 | 2.780 | 2.870 | 1,050 | -0.03(-1.03%) |
May 21, 2018 | 2.900 | 2.900 | 2.850 | 2.900 | 1,562 | +0.15(+5.45%) |
May 18, 2018 | 2.800 | 2.900 | 2.718 | 2.750 | 3,470 | -0.14(-4.84%) |
May 17, 2018 | 2.780 | 2.890 | 2.692 | 2.890 | 1,801 | +0.15(+5.47%) |
May 16, 2018 | 2.740 | 2.740 | 2.740 | 2.740 | 1,570 | +0.14(+5.38%) |
May 15, 2018 | 2.800 | 2.800 | 2.600 | 2.600 | 250 | -0.21(-7.51%) |
May 14, 2018 | 2.770 | 2.920 | 2.770 | 2.811 | 13,090 | +0.06(+2.22%) |
May 11, 2018 | 2.800 | 2.850 | 2.750 | 2.750 | 8,010 | -0.06(-2.14%) |
May 10, 2018 | 2.720 | 2.810 | 2.620 | 2.810 | 5,650 | +0.08(+3.12%) |
May 09, 2018 | 2.725 | 2.790 | 2.725 | 2.725 | 3,525 | +0.04(+1.30%) |
May 08, 2018 | 2.760 | 2.760 | 2.600 | 2.690 | 2,799 | -0.08(-2.89%) |
May 07, 2018 | 2.750 | 2.780 | 2.700 | 2.770 | 2,748 | +0.14(+5.44%) |
May 04, 2018 | 2.870 | 2.870 | 2.600 | 2.627 | 4,715 | +0.03(+1.04%) |
May 03, 2018 | 2.740 | 2.740 | 2.510 | 2.600 | 7,316 | -0.28(-9.72%) |
May 02, 2018 | 2.980 | 2.980 | 2.850 | 2.880 | 13,773 | +0.28(+10.77%) |
May 01, 2018 | 2.530 | 2.820 | 2.530 | 2.600 | 15,060 | -0.11(-4.06%) |
Apr 30, 2018 | 2.740 | 2.740 | 2.600 | 2.710 | 53,724 | +0.49(+22.07%) |
Apr 26, 2018 | 2.220 | 2.220 | 2.220 | 0 | -0.12(-5.13%) | |
Apr 25, 2018 | 2.270 | 2.340 | 2.200 | 2.340 | 2,200 | +0.18(+8.33%) |
Apr 24, 2018 | 2.240 | 2.320 | 2.160 | 2.160 | 3,269 | -0.04(-1.82%) |
Apr 20, 2018 | 2.200 | 2.200 | 2.200 | 0 | +0.00(+0.00%) | |
Apr 19, 2018 | 2.200 | 2.200 | 2.200 | 2.200 | 200 | -0.05(-2.22%) |
Apr 18, 2018 | 2.300 | 2.300 | 2.250 | 2.250 | 800 | -0.11(-4.66%) |
Apr 17, 2018 | 2.382 | 2.382 | 2.360 | 2.360 | 1,406 | -0.04(-1.67%) |
Apr 16, 2018 | 2.400 | 2.400 | 2.400 | 2.400 | 550 | +0.10(+4.35%) |
Apr 13, 2018 | 2.180 | 2.340 | 2.180 | 2.300 | 3,075 | +0.14(+6.48%) |
Apr 12, 2018 | 2.130 | 2.250 | 2.130 | 2.160 | 605 | +0.09(+4.35%) |
Apr 11, 2018 | 2.165 | 2.165 | 2.070 | 2.070 | 2,452 | +0.06(+2.99%) |
Apr 10, 2018 | 2.181 | 2.200 | 2.010 | 2.010 | 3,042 | -0.11(-5.19%) |
Apr 09, 2018 | 1.940 | 2.120 | 1.940 | 2.120 | 4,620 | -0.08(-3.64%) |
Apr 06, 2018 | 2.200 | 2.200 | 2.200 | 2.200 | 549 | +0.00(+0.00%) |
Apr 04, 2018 | 2.200 | 2.200 | 2.200 | 0 | +0.08(+3.77%) | |
Apr 03, 2018 | 2.370 | 2.370 | 2.110 | 2.120 | 2,750 | -0.25(-10.55%) |
Apr 02, 2018 | 2.282 | 2.370 | 2.282 | 2.370 | 6,000 | +0.11(+4.87%) |
Mar 29, 2018 | 2.260 | 2.260 | 2.260 | 0 | -0.04(-1.61%) | |
Mar 28, 2018 | 2.300 | 2.370 | 2.290 | 2.297 | 2,196 | -0.01(-0.56%) |
Mar 27, 2018 | 2.280 | 2.310 | 2.280 | 2.310 | 6,600 | +0.03(+1.40%) |
Mar 26, 2018 | 2.355 | 2.355 | 2.260 | 2.278 | 932 | -0.02(-0.96%) |
Mar 23, 2018 | 2.300 | 2.380 | 2.300 | 2.300 | 649 | +0.04(+1.77%) |
Mar 22, 2018 | 2.260 | 2.340 | 2.260 | 2.260 | 1,180 | +0.00(+0.00%) |
Mar 21, 2018 | 2.323 | 2.350 | 2.180 | 2.260 | 3,805 | +0.05(+2.26%) |
Mar 20, 2018 | 2.350 | 2.350 | 2.190 | 2.210 | 1,322 | -0.14(-5.96%) |
Mar 19, 2018 | 2.350 | 2.350 | 2.350 | 2.350 | 250 | +0.00(+0.00%) |
Mar 16, 2018 | 2.335 | 2.350 | 2.320 | 2.350 | 1,389 | +0.11(+4.82%) |
Mar 15, 2018 | 2.290 | 2.337 | 2.242 | 2.242 | 7,693 | -0.06(-2.52%) |
Mar 14, 2018 | 2.200 | 2.350 | 2.140 | 2.300 | 10,595 | +0.10(+4.55%) |
Mar 13, 2018 | 2.380 | 2.380 | 2.200 | 2.200 | 4,395 | +0.00(+0.00%) |
Mar 12, 2018 | 2.230 | 2.380 | 2.200 | 2.200 | 537 | -0.04(-2.00%) |
Mar 09, 2018 | 2.245 | 2.245 | 2.245 | 2.245 | 507 | +0.03(+1.54%) |
Mar 08, 2018 | 2.310 | 2.310 | 2.190 | 2.211 | 4,350 | -0.24(-9.76%) |
Mar 07, 2018 | 2.110 | 2.450 | 2.110 | 2.450 | 1,187 | +0.10(+4.26%) |
Mar 06, 2018 | 2.386 | 2.400 | 2.274 | 2.350 | 1,369 | +0.11(+4.91%) |
Mar 05, 2018 | 2.170 | 2.460 | 2.170 | 2.240 | 1,829 | +0.00(+0.00%) |
Mar 02, 2018 | 2.390 | 2.410 | 2.240 | 2.240 | 6,637 | -0.16(-6.74%) |