Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 2.710 | 2.760 | 2.610 | 2.660 | 11,487 | -0.07(-2.56%) |
May 30, 2018 | 2.700 | 2.760 | 2.660 | 2.730 | 13,656 | +0.03(+1.11%) |
May 29, 2018 | 2.790 | 2.850 | 2.660 | 2.700 | 23,627 | -0.10(-3.57%) |
May 25, 2018 | 2.800 | 2.800 | 2.800 | 0 | +0.02(+0.72%) | |
May 24, 2018 | 2.840 | 2.840 | 2.751 | 2.780 | 34,717 | -0.06(-2.11%) |
May 23, 2018 | 2.680 | 2.840 | 2.680 | 2.840 | 26,932 | +0.18(+6.77%) |
May 22, 2018 | 2.720 | 2.870 | 2.660 | 2.660 | 30,718 | -0.05(-1.85%) |
May 21, 2018 | 2.680 | 2.750 | 2.670 | 2.710 | 12,815 | +0.03(+1.12%) |
May 18, 2018 | 2.660 | 3.250 | 2.660 | 2.680 | 162,109 | +0.03(+1.13%) |
May 17, 2018 | 2.330 | 2.740 | 2.330 | 2.650 | 27,114 | +0.29(+12.29%) |
May 16, 2018 | 2.350 | 2.390 | 2.350 | 2.360 | 15,747 | +0.00(+0.00%) |
May 15, 2018 | 2.390 | 2.390 | 2.350 | 2.360 | 8,951 | -0.06(-2.48%) |
May 14, 2018 | 2.470 | 2.470 | 2.420 | 2.420 | 5,411 | -0.05(-2.02%) |
May 11, 2018 | 2.450 | 2.490 | 2.391 | 2.470 | 7,480 | +0.02(+0.82%) |
May 10, 2018 | 2.250 | 2.450 | 2.230 | 2.450 | 18,418 | +0.21(+9.37%) |
May 09, 2018 | 2.450 | 2.660 | 2.230 | 2.240 | 38,997 | -0.20(-8.20%) |
May 08, 2018 | 2.550 | 2.600 | 2.440 | 2.440 | 47,438 | -0.10(-3.94%) |
May 07, 2018 | 2.740 | 2.780 | 2.500 | 2.540 | 52,949 | -0.20(-7.30%) |
May 04, 2018 | 2.800 | 2.800 | 2.725 | 2.740 | 23,479 | -0.08(-2.84%) |
May 03, 2018 | 2.840 | 2.840 | 2.800 | 2.820 | 5,771 | -0.02(-0.70%) |
May 02, 2018 | 2.750 | 2.860 | 2.750 | 2.840 | 13,172 | +0.07(+2.53%) |
May 01, 2018 | 2.600 | 2.820 | 2.600 | 2.770 | 17,572 | +0.20(+7.78%) |
Apr 30, 2018 | 2.650 | 2.730 | 2.570 | 2.570 | 25,379 | -0.06(-2.28%) |
Apr 27, 2018 | 2.530 | 2.680 | 2.530 | 2.630 | 8,727 | +0.12(+4.78%) |
Apr 26, 2018 | 2.500 | 2.560 | 2.490 | 2.510 | 17,333 | +0.02(+0.80%) |
Apr 25, 2018 | 2.410 | 2.540 | 2.360 | 2.490 | 43,000 | +0.07(+2.89%) |
Apr 24, 2018 | 2.450 | 2.470 | 2.380 | 2.420 | 13,567 | -0.01(-0.41%) |
Apr 23, 2018 | 2.520 | 2.570 | 2.400 | 2.430 | 33,765 | -0.06(-2.41%) |
Apr 20, 2018 | 2.520 | 2.525 | 2.490 | 2.490 | 11,010 | -0.06(-2.35%) |
Apr 19, 2018 | 2.650 | 2.650 | 2.550 | 2.550 | 20,327 | -0.09(-3.41%) |
Apr 18, 2018 | 2.650 | 2.730 | 2.630 | 2.640 | 11,112 | -0.03(-1.12%) |
Apr 17, 2018 | 2.600 | 2.690 | 2.600 | 2.670 | 26,367 | +0.08(+3.09%) |
Apr 16, 2018 | 2.470 | 2.830 | 2.460 | 2.590 | 77,895 | +0.13(+5.28%) |
Apr 13, 2018 | 2.450 | 2.470 | 2.400 | 2.460 | 12,276 | +0.01(+0.41%) |
Apr 12, 2018 | 2.460 | 2.500 | 2.440 | 2.450 | 7,096 | -0.02(-0.81%) |
Apr 11, 2018 | 2.490 | 2.490 | 2.450 | 2.470 | 10,217 | -0.03(-1.20%) |
Apr 10, 2018 | 2.460 | 2.530 | 2.460 | 2.500 | 38,388 | +0.04(+1.63%) |
Apr 09, 2018 | 2.550 | 2.580 | 2.450 | 2.460 | 36,615 | -0.09(-3.53%) |
Apr 06, 2018 | 2.680 | 2.695 | 2.550 | 2.550 | 32,631 | -0.13(-4.85%) |
Apr 05, 2018 | 2.740 | 2.770 | 2.680 | 2.680 | 22,397 | -0.08(-2.90%) |
Apr 04, 2018 | 2.760 | 2.790 | 2.710 | 2.760 | 13,462 | -0.05(-1.78%) |
Apr 03, 2018 | 2.980 | 2.980 | 2.780 | 2.810 | 25,303 | -0.17(-5.70%) |
Apr 02, 2018 | 3.020 | 3.050 | 2.890 | 2.980 | 18,666 | -0.04(-1.16%) |
Mar 29, 2018 | 3.015 | 3.015 | 3.015 | 0 | -0.07(-2.43%) | |
Mar 28, 2018 | 3.100 | 3.140 | 2.860 | 3.090 | 68,122 | -0.02(-0.64%) |
Mar 27, 2018 | 3.070 | 3.250 | 3.010 | 3.110 | 177,410 | +0.04(+1.30%) |
Mar 26, 2018 | 3.001 | 3.100 | 3.001 | 3.070 | 15,752 | +0.04(+1.32%) |
Mar 23, 2018 | 3.010 | 3.050 | 3.000 | 3.030 | 26,045 | +0.03(+1.00%) |
Mar 22, 2018 | 3.010 | 3.070 | 2.990 | 3.000 | 25,450 | -0.03(-0.99%) |
Mar 21, 2018 | 3.000 | 3.060 | 3.000 | 3.030 | 23,189 | +0.00(+0.00%) |
Mar 20, 2018 | 3.050 | 3.050 | 3.010 | 3.030 | 39,521 | -0.02(-0.66%) |
Mar 19, 2018 | 3.090 | 3.090 | 3.000 | 3.050 | 23,671 | -0.04(-1.29%) |
Mar 16, 2018 | 3.070 | 3.160 | 3.000 | 3.090 | 17,717 | +0.01(+0.32%) |
Mar 15, 2018 | 3.150 | 3.160 | 3.060 | 3.080 | 17,286 | -0.08(-2.53%) |
Mar 14, 2018 | 3.130 | 3.200 | 3.100 | 3.160 | 18,213 | +0.03(+0.96%) |
Mar 13, 2018 | 3.500 | 3.500 | 3.060 | 3.130 | 47,298 | -0.01(-0.32%) |
Mar 12, 2018 | 3.050 | 3.140 | 3.000 | 3.140 | 63,798 | +0.06(+1.95%) |
Mar 09, 2018 | 2.900 | 3.100 | 2.870 | 3.080 | 49,010 | +0.21(+7.32%) |
Mar 08, 2018 | 2.780 | 2.920 | 2.650 | 2.870 | 75,624 | +0.09(+3.24%) |
Mar 07, 2018 | 2.800 | 2.840 | 2.710 | 2.780 | 26,660 | -0.06(-2.11%) |
Mar 06, 2018 | 2.770 | 2.897 | 2.770 | 2.840 | 51,567 | +0.07(+2.53%) |
Mar 05, 2018 | 2.550 | 2.810 | 2.520 | 2.770 | 63,811 | +0.21(+8.20%) |
Mar 02, 2018 | 2.520 | 2.570 | 2.520 | 2.560 | 8,880 | -0.01(-0.39%) |