Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 2.962 | 2.962 | 2.942 | 2.947 | 311,986 | -0.02(-0.66%) |
May 30, 2018 | 2.952 | 2.967 | 2.942 | 2.967 | 412,034 | +0.02(+0.84%) |
May 29, 2018 | 2.952 | 2.957 | 2.937 | 2.942 | 358,258 | -0.00(-0.17%) |
May 25, 2018 | 2.947 | 2.947 | 2.947 | 0 | -0.01(-0.33%) | |
May 24, 2018 | 2.967 | 2.972 | 2.947 | 2.957 | 364,195 | -0.00(-0.17%) |
May 23, 2018 | 2.957 | 2.967 | 2.942 | 2.962 | 390,582 | +0.00(+0.17%) |
May 22, 2018 | 2.942 | 2.962 | 2.942 | 2.957 | 240,891 | +0.01(+0.33%) |
May 21, 2018 | 2.937 | 2.957 | 2.937 | 2.947 | 471,254 | +0.01(+0.34%) |
May 18, 2018 | 2.927 | 2.952 | 2.927 | 2.937 | 275,752 | +0.01(+0.34%) |
May 17, 2018 | 2.932 | 2.947 | 2.927 | 2.927 | 336,502 | -0.01(-0.42%) |
May 16, 2018 | 2.922 | 2.942 | 2.918 | 2.940 | 504,136 | +0.02(+0.59%) |
May 15, 2018 | 2.893 | 2.922 | 2.888 | 2.922 | 440,294 | +0.02(+0.76%) |
May 14, 2018 | 2.927 | 2.942 | 2.898 | 2.900 | 612,143 | -0.02(-0.59%) |
May 11, 2018 | 2.937 | 2.943 | 2.918 | 2.918 | 473,902 | -0.02(-0.84%) |
May 10, 2018 | 2.957 | 2.962 | 2.922 | 2.942 | 593,341 | -0.01(-0.21%) |
May 09, 2018 | 2.939 | 2.948 | 2.929 | 2.948 | 439,785 | +0.02(+0.83%) |
May 08, 2018 | 2.948 | 2.953 | 2.924 | 2.924 | 526,914 | -0.02(-0.83%) |
May 07, 2018 | 2.934 | 2.948 | 2.934 | 2.948 | 336,585 | +0.02(+0.83%) |
May 04, 2018 | 2.909 | 2.953 | 2.909 | 2.924 | 644,138 | +0.00(+0.17%) |
May 03, 2018 | 2.919 | 2.929 | 2.900 | 2.919 | 533,240 | -0.00(-0.17%) |
May 02, 2018 | 2.909 | 2.939 | 2.909 | 2.924 | 590,024 | +0.03(+1.01%) |
May 01, 2018 | 2.909 | 2.924 | 2.890 | 2.895 | 672,518 | -0.01(-0.34%) |
Apr 30, 2018 | 2.909 | 2.929 | 2.890 | 2.904 | 549,022 | -0.00(-0.17%) |
Apr 27, 2018 | 2.895 | 2.914 | 2.895 | 2.909 | 350,746 | +0.00(+0.17%) |
Apr 26, 2018 | 2.904 | 2.914 | 2.887 | 2.904 | 608,172 | +0.01(+0.34%) |
Apr 25, 2018 | 2.900 | 2.900 | 2.868 | 2.895 | 629,288 | -0.01(-0.34%) |
Apr 24, 2018 | 2.929 | 2.939 | 2.890 | 2.904 | 413,591 | -0.01(-0.50%) |
Apr 23, 2018 | 2.909 | 2.919 | 2.900 | 2.919 | 232,091 | +0.01(+0.50%) |
Apr 20, 2018 | 2.919 | 2.919 | 2.900 | 2.904 | 196,664 | -0.01(-0.33%) |
Apr 19, 2018 | 2.924 | 2.924 | 2.909 | 2.914 | 268,171 | -0.01(-0.50%) |
Apr 18, 2018 | 2.919 | 2.929 | 2.914 | 2.929 | 261,810 | +0.01(+0.50%) |
Apr 17, 2018 | 2.904 | 2.919 | 2.895 | 2.914 | 559,591 | +0.02(+0.67%) |
Apr 16, 2018 | 2.890 | 2.900 | 2.875 | 2.895 | 417,263 | +0.00(+0.17%) |
Apr 13, 2018 | 2.904 | 2.904 | 2.870 | 2.890 | 394,310 | -0.00(-0.17%) |
Apr 12, 2018 | 2.919 | 2.924 | 2.890 | 2.895 | 394,928 | -0.02(-0.67%) |
Apr 11, 2018 | 2.929 | 2.939 | 2.895 | 2.914 | 953,486 | -0.01(-0.21%) |
Apr 10, 2018 | 2.920 | 2.930 | 2.911 | 2.920 | 420,568 | +0.00(+0.00%) |
Apr 09, 2018 | 2.925 | 2.930 | 2.911 | 2.920 | 445,383 | +0.01(+0.33%) |
Apr 06, 2018 | 2.886 | 2.920 | 2.886 | 2.911 | 392,246 | -0.00(-0.17%) |
Apr 05, 2018 | 2.930 | 2.930 | 2.886 | 2.915 | 383,594 | +0.00(+0.00%) |
Apr 04, 2018 | 2.867 | 2.915 | 2.838 | 2.915 | 754,537 | +0.02(+0.84%) |
Apr 03, 2018 | 2.901 | 2.906 | 2.882 | 2.891 | 604,599 | -0.01(-0.33%) |
Apr 02, 2018 | 2.891 | 2.901 | 2.868 | 2.901 | 616,380 | +0.02(+0.84%) |
Mar 29, 2018 | 2.877 | 2.877 | 2.877 | 0 | +0.04(+1.36%) | |
Mar 28, 2018 | 2.843 | 2.843 | 2.819 | 2.838 | 435,302 | +0.01(+0.34%) |
Mar 27, 2018 | 2.882 | 2.886 | 2.809 | 2.828 | 1,018,350 | -0.04(-1.52%) |
Mar 26, 2018 | 2.877 | 2.911 | 2.862 | 2.872 | 685,422 | +0.00(+0.17%) |
Mar 23, 2018 | 2.877 | 2.901 | 2.867 | 2.867 | 438,386 | -0.03(-1.17%) |
Mar 22, 2018 | 2.915 | 2.920 | 2.886 | 2.901 | 468,830 | -0.02(-0.83%) |
Mar 21, 2018 | 2.935 | 2.935 | 2.915 | 2.925 | 248,899 | -0.01(-0.33%) |
Mar 20, 2018 | 2.901 | 2.935 | 2.896 | 2.935 | 191,251 | +0.04(+1.34%) |
Mar 19, 2018 | 2.925 | 2.932 | 2.882 | 2.896 | 441,538 | -0.02(-0.66%) |
Mar 16, 2018 | 2.925 | 2.940 | 2.911 | 2.915 | 352,719 | -0.01(-0.49%) |
Mar 15, 2018 | 2.925 | 2.940 | 2.925 | 2.930 | 236,138 | +0.01(+0.33%) |
Mar 14, 2018 | 2.930 | 2.940 | 2.911 | 2.920 | 573,996 | -0.01(-0.33%) |
Mar 13, 2018 | 2.969 | 2.969 | 2.930 | 2.930 | 274,033 | -0.04(-1.30%) |
Mar 12, 2018 | 2.964 | 2.969 | 2.954 | 2.969 | 278,877 | +0.02(+0.66%) |
Mar 09, 2018 | 2.973 | 2.988 | 2.949 | 2.949 | 575,839 | -0.03(-0.85%) |
Mar 08, 2018 | 2.979 | 2.987 | 2.955 | 2.975 | 349,817 | +0.00(+0.00%) |
Mar 07, 2018 | 2.975 | 2.941 | 2.975 | 394,127 | +0.00(+0.16%) | |
Mar 06, 2018 | 2.965 | 2.975 | 2.941 | 2.970 | 428,937 | +0.01(+0.32%) |
Mar 05, 2018 | 2.936 | 2.965 | 2.922 | 2.960 | 444,623 | +0.02(+0.65%) |
Mar 02, 2018 | 2.888 | 2.941 | 2.879 | 2.941 | 343,017 | +0.04(+1.32%) |