Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 2.770 | 2.790 | 2.720 | 2.780 | 1,776,499 | +0.01(+0.36%) |
May 30, 2018 | 2.750 | 2.780 | 2.710 | 2.770 | 1,451,318 | +0.05(+1.84%) |
May 29, 2018 | 2.770 | 2.800 | 2.700 | 2.720 | 1,188,457 | -0.08(-2.86%) |
May 25, 2018 | 2.800 | 2.800 | 2.800 | 0 | -0.10(-3.45%) | |
May 24, 2018 | 2.900 | 2.910 | 2.880 | 2.900 | 1,799,714 | +0.00(+0.00%) |
May 23, 2018 | 2.930 | 2.930 | 2.880 | 2.900 | 3,309,687 | -0.04(-1.36%) |
May 22, 2018 | 2.950 | 2.970 | 2.890 | 2.940 | 6,164,229 | +0.02(+0.68%) |
May 21, 2018 | 2.950 | 2.960 | 2.920 | 2.920 | 562,628 | -0.01(-0.34%) |
May 18, 2018 | 2.930 | 2.960 | 2.910 | 2.930 | 4,646,331 | -0.02(-0.68%) |
May 17, 2018 | 2.980 | 3.000 | 2.940 | 2.950 | 1,055,482 | -0.03(-1.01%) |
May 16, 2018 | 2.940 | 2.990 | 2.870 | 2.980 | 7,275,127 | +0.04(+1.36%) |
May 15, 2018 | 2.930 | 2.940 | 2.890 | 2.940 | 1,049,113 | -0.01(-0.34%) |
May 14, 2018 | 2.930 | 2.980 | 2.890 | 2.950 | 3,706,484 | +0.01(+0.34%) |
May 11, 2018 | 2.990 | 2.990 | 2.920 | 2.940 | 2,119,626 | -0.02(-0.68%) |
May 10, 2018 | 2.940 | 2.990 | 2.935 | 2.960 | 2,364,947 | +0.03(+1.02%) |
May 09, 2018 | 3.090 | 3.230 | 2.920 | 2.930 | 3,702,621 | +0.00(+0.00%) |
May 08, 2018 | 2.920 | 2.930 | 2.870 | 2.930 | 2,884,738 | -0.01(-0.34%) |
May 07, 2018 | 2.960 | 2.990 | 2.940 | 2.940 | 1,451,784 | -0.01(-0.34%) |
May 04, 2018 | 2.930 | 2.970 | 2.915 | 2.950 | 1,594,796 | +0.01(+0.34%) |
May 03, 2018 | 3.030 | 3.030 | 2.920 | 2.940 | 1,579,342 | -0.05(-1.67%) |
May 02, 2018 | 2.970 | 3.010 | 2.950 | 2.990 | 3,959,787 | +0.03(+1.01%) |
May 01, 2018 | 2.960 | 2.970 | 2.920 | 2.960 | 1,711,138 | -0.01(-0.34%) |
Apr 30, 2018 | 3.000 | 3.030 | 2.960 | 2.970 | 1,684,867 | -0.03(-1.00%) |
Apr 27, 2018 | 3.020 | 3.040 | 2.985 | 3.000 | 1,363,878 | -0.04(-1.32%) |
Apr 26, 2018 | 3.090 | 3.090 | 2.990 | 3.040 | 2,841,165 | -0.03(-0.98%) |
Apr 25, 2018 | 3.070 | 3.080 | 2.990 | 3.070 | 1,569,388 | -0.02(-0.65%) |
Apr 24, 2018 | 3.070 | 3.090 | 3.040 | 3.090 | 3,060,785 | +0.01(+0.32%) |
Apr 23, 2018 | 3.140 | 3.150 | 3.040 | 3.080 | 3,205,639 | -0.09(-2.84%) |
Apr 20, 2018 | 3.050 | 3.175 | 3.020 | 3.170 | 2,916,323 | +0.11(+3.59%) |
Apr 19, 2018 | 3.080 | 3.120 | 3.045 | 3.060 | 1,245,085 | -0.05(-1.61%) |
Apr 18, 2018 | 3.090 | 3.155 | 3.090 | 3.110 | 3,537,410 | +0.05(+1.63%) |
Apr 17, 2018 | 3.090 | 3.100 | 3.045 | 3.060 | 5,248,310 | -0.01(-0.33%) |
Apr 16, 2018 | 3.090 | 3.100 | 3.015 | 3.070 | 4,878,884 | +0.01(+0.33%) |
Apr 13, 2018 | 3.080 | 3.100 | 3.035 | 3.060 | 4,407,613 | -0.03(-0.97%) |
Apr 12, 2018 | 3.130 | 3.130 | 3.060 | 3.090 | 3,250,101 | -0.04(-1.28%) |
Apr 11, 2018 | 3.060 | 3.150 | 3.060 | 3.130 | 2,136,599 | +0.07(+2.29%) |
Apr 10, 2018 | 2.950 | 3.070 | 2.950 | 3.060 | 2,750,282 | +0.14(+4.79%) |
Apr 09, 2018 | 2.960 | 2.990 | 2.910 | 2.920 | 3,107,826 | -0.02(-0.68%) |
Apr 06, 2018 | 3.020 | 3.020 | 2.930 | 2.940 | 1,127,569 | -0.08(-2.65%) |
Apr 05, 2018 | 2.950 | 3.030 | 2.930 | 3.020 | 1,369,610 | +0.08(+2.72%) |
Apr 04, 2018 | 2.930 | 2.940 | 2.882 | 2.940 | 1,156,447 | +0.01(+0.34%) |
Apr 03, 2018 | 3.000 | 3.010 | 2.900 | 2.930 | 2,084,018 | -0.06(-2.01%) |
Apr 02, 2018 | 3.060 | 3.060 | 2.950 | 2.990 | 2,997,552 | -0.08(-2.61%) |
Mar 29, 2018 | 3.070 | 3.070 | 3.070 | 0 | +0.05(+1.66%) | |
Mar 28, 2018 | 3.230 | 3.230 | 3.010 | 3.020 | 5,011,616 | -0.23(-7.08%) |
Mar 27, 2018 | 3.230 | 3.270 | 3.215 | 3.250 | 18,562,108 | +0.02(+0.62%) |
Mar 26, 2018 | 3.250 | 3.260 | 3.180 | 3.230 | 15,291,499 | -0.02(-0.62%) |
Mar 23, 2018 | 3.270 | 3.280 | 3.220 | 3.250 | 3,835,233 | +0.00(+0.00%) |
Mar 22, 2018 | 3.260 | 3.260 | 3.220 | 3.250 | 3,892,432 | -0.04(-1.22%) |
Mar 21, 2018 | 3.230 | 3.300 | 3.210 | 3.290 | 4,193,269 | +0.06(+1.86%) |
Mar 20, 2018 | 3.240 | 3.254 | 3.200 | 3.230 | 3,289,321 | -0.02(-0.62%) |
Mar 19, 2018 | 3.270 | 3.290 | 3.220 | 3.250 | 2,899,596 | -0.05(-1.52%) |
Mar 16, 2018 | 3.250 | 3.340 | 3.200 | 3.300 | 2,351,315 | +0.05(+1.54%) |
Mar 15, 2018 | 3.250 | 3.270 | 3.230 | 3.250 | 1,835,526 | -0.01(-0.31%) |
Mar 14, 2018 | 3.260 | 3.290 | 3.220 | 3.260 | 3,101,917 | +0.00(+0.00%) |
Mar 13, 2018 | 3.300 | 3.300 | 3.230 | 3.260 | 5,985,766 | -0.04(-1.21%) |
Mar 12, 2018 | 3.270 | 3.310 | 3.230 | 3.300 | 1,654,144 | +0.03(+0.92%) |
Mar 09, 2018 | 3.240 | 3.280 | 3.240 | 3.270 | 2,330,946 | +0.04(+1.24%) |
Mar 08, 2018 | 3.260 | 3.270 | 3.200 | 3.230 | 3,886,562 | -0.04(-1.22%) |
Mar 07, 2018 | 3.280 | 3.270 | 2,907,511 | +0.03(+0.93%) | ||
Mar 06, 2018 | 3.190 | 3.280 | 3.170 | 3.240 | 5,733,777 | +0.08(+2.53%) |
Mar 05, 2018 | 3.110 | 3.170 | 3.085 | 3.160 | 3,300,980 | +0.02(+0.64%) |
Mar 02, 2018 | 3.080 | 3.150 | 3.070 | 3.140 | 5,213,026 | +0.06(+1.95%) |