Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 2.751 | 2.775 | 2.751 | 2.775 | 1,131 | +0.02(+0.91%) |
May 30, 2018 | 2.750 | 2.800 | 2.750 | 2.750 | 2,014 | +0.00(+0.00%) |
May 29, 2018 | 2.750 | 2.800 | 2.750 | 2.750 | 15,440 | -0.01(-0.30%) |
May 25, 2018 | 2.758 | 2.758 | 2.758 | 0 | -0.04(-1.49%) | |
May 24, 2018 | 2.825 | 2.850 | 2.750 | 2.800 | 3,590 | -0.02(-0.60%) |
May 23, 2018 | 2.850 | 2.850 | 2.817 | 2.817 | 1,203 | -0.03(-1.16%) |
May 22, 2018 | 2.800 | 2.900 | 2.797 | 2.850 | 6,560 | -0.01(-0.22%) |
May 21, 2018 | 2.800 | 2.900 | 2.800 | 2.856 | 21,815 | +0.11(+3.82%) |
May 18, 2018 | 2.750 | 2.751 | 2.750 | 2.751 | 1,617 | +0.00(+0.07%) |
May 17, 2018 | 2.758 | 2.825 | 2.749 | 2.749 | 37,118 | +0.05(+1.81%) |
May 16, 2018 | 2.750 | 2.799 | 2.700 | 2.700 | 8,418 | +0.01(+0.33%) |
May 15, 2018 | 2.750 | 2.750 | 2.691 | 2.691 | 608 | -0.01(-0.33%) |
May 14, 2018 | 2.700 | 2.750 | 2.600 | 2.700 | 22,164 | -0.08(-2.86%) |
May 11, 2018 | 2.950 | 2.950 | 2.600 | 2.780 | 12,765 | -0.11(-3.91%) |
May 10, 2018 | 2.900 | 2.949 | 2.814 | 2.893 | 56,314 | +0.22(+8.12%) |
May 09, 2018 | 2.475 | 2.800 | 2.475 | 2.675 | 44,967 | +0.18(+7.01%) |
May 08, 2018 | 2.500 | 2.525 | 2.481 | 2.500 | 16,279 | +0.00(+0.00%) |
May 07, 2018 | 2.400 | 2.500 | 2.335 | 2.500 | 22,656 | +0.13(+5.30%) |
May 04, 2018 | 2.350 | 2.400 | 2.350 | 2.374 | 494 | +0.00(+0.18%) |
May 03, 2018 | 2.400 | 2.400 | 2.362 | 2.370 | 2,253 | -0.03(-1.25%) |
May 02, 2018 | 2.325 | 2.400 | 2.300 | 2.400 | 26,028 | +0.10(+4.35%) |
May 01, 2018 | 2.300 | 2.350 | 2.262 | 2.300 | 10,141 | -0.05(-2.13%) |
Apr 30, 2018 | 2.343 | 2.400 | 2.300 | 2.350 | 40,657 | -0.05(-1.89%) |
Apr 27, 2018 | 2.400 | 2.400 | 2.395 | 2.395 | 1,024 | -0.00(-0.19%) |
Apr 26, 2018 | 2.400 | 2.400 | 2.400 | 2.400 | 818 | +0.05(+1.92%) |
Apr 25, 2018 | 2.400 | 2.400 | 2.355 | 2.355 | 1,956 | -0.06(-2.40%) |
Apr 24, 2018 | 2.405 | 2.480 | 2.400 | 2.413 | 10,004 | +0.03(+1.36%) |
Apr 23, 2018 | 2.450 | 2.450 | 2.350 | 2.380 | 9,152 | -0.05(-2.01%) |
Apr 20, 2018 | 2.487 | 2.487 | 2.412 | 2.429 | 3,432 | -0.07(-2.84%) |
Apr 19, 2018 | 2.350 | 2.500 | 2.350 | 2.500 | 4,894 | +0.15(+6.38%) |
Apr 18, 2018 | 2.400 | 2.400 | 2.350 | 2.350 | 13,806 | -0.05(-2.08%) |
Apr 17, 2018 | 2.483 | 2.483 | 2.400 | 2.400 | 6,286 | -0.05(-2.04%) |
Apr 16, 2018 | 2.500 | 2.500 | 2.402 | 2.450 | 3,689 | +0.00(+0.00%) |
Apr 13, 2018 | 2.450 | 2.450 | 2.450 | 2.450 | 658 | +0.05(+2.08%) |
Apr 12, 2018 | 2.500 | 2.500 | 2.400 | 2.400 | 7,346 | -0.10(-4.00%) |
Apr 11, 2018 | 2.350 | 2.500 | 2.350 | 2.500 | 10,167 | +0.15(+6.38%) |
Apr 10, 2018 | 2.400 | 2.400 | 2.300 | 2.350 | 8,884 | +0.00(+0.00%) |
Apr 09, 2018 | 2.550 | 2.550 | 2.250 | 2.350 | 25,677 | -0.05(-2.08%) |
Apr 06, 2018 | 2.462 | 2.462 | 2.344 | 2.400 | 16,112 | -0.15(-5.88%) |
Apr 05, 2018 | 2.488 | 2.550 | 2.413 | 2.550 | 4,236 | +0.15(+6.25%) |
Apr 04, 2018 | 2.400 | 2.400 | 2.391 | 2.400 | 11,464 | +0.00(+0.00%) |
Apr 03, 2018 | 2.600 | 2.600 | 2.400 | 2.400 | 30,169 | -0.15(-5.88%) |
Apr 02, 2018 | 2.650 | 2.650 | 2.550 | 2.550 | 1,817 | +0.00(+0.00%) |
Mar 29, 2018 | 2.550 | 2.550 | 2.550 | 0 | -0.05(-1.92%) | |
Mar 28, 2018 | 2.650 | 2.650 | 2.550 | 2.600 | 6,420 | +0.00(+0.00%) |
Mar 27, 2018 | 2.734 | 2.741 | 2.550 | 2.600 | 15,473 | -0.15(-5.46%) |
Mar 26, 2018 | 2.750 | 2.806 | 2.750 | 2.750 | 42,776 | +0.05(+1.85%) |
Mar 23, 2018 | 2.600 | 2.706 | 2.600 | 2.700 | 20,966 | +0.00(+0.00%) |
Mar 22, 2018 | 2.583 | 2.750 | 2.583 | 2.700 | 20,153 | +0.10(+3.85%) |
Mar 21, 2018 | 2.550 | 2.600 | 2.550 | 2.600 | 6,813 | +0.00(+0.00%) |
Mar 20, 2018 | 2.624 | 2.624 | 2.550 | 2.600 | 2,011 | +0.00(+0.00%) |
Mar 19, 2018 | 2.551 | 2.600 | 2.550 | 2.600 | 4,334 | +0.05(+1.96%) |
Mar 16, 2018 | 2.602 | 2.650 | 2.550 | 2.550 | 2,298 | -0.05(-1.92%) |
Mar 15, 2018 | 2.600 | 2.600 | 2.505 | 2.600 | 758 | +0.00(+0.00%) |
Mar 14, 2018 | 2.525 | 2.600 | 2.525 | 2.600 | 8,950 | +0.05(+1.96%) |
Mar 13, 2018 | 2.600 | 2.600 | 2.550 | 2.550 | 7,496 | -0.05(-1.92%) |
Mar 12, 2018 | 2.600 | 2.600 | 2.551 | 2.600 | 3,898 | +0.00(+0.00%) |
Mar 09, 2018 | 2.500 | 2.600 | 2.500 | 2.600 | 8,630 | +0.05(+2.12%) |
Mar 08, 2018 | 2.550 | 2.550 | 2.525 | 2.546 | 23,562 | -0.00(-0.16%) |
Mar 07, 2018 | 2.550 | 2,769 | +0.00(+0.00%) | |||
Mar 06, 2018 | 2.550 | 2.600 | 2.550 | 2.550 | 3,185 | +0.00(+0.00%) |
Mar 05, 2018 | 2.600 | 2.634 | 2.550 | 2.550 | 2,087 | -0.05(-1.92%) |
Mar 02, 2018 | 2.555 | 2.650 | 2.550 | 2.600 | 1,397 | +0.00(+0.00%) |