Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 2.910 | 2.935 | 2.850 | 2.890 | 347,444 | +0.02(+0.70%) |
May 30, 2018 | 2.870 | 2.910 | 2.850 | 2.870 | 348,424 | +0.00(+0.00%) |
May 29, 2018 | 2.920 | 2.920 | 2.750 | 2.870 | 474,062 | -0.05(-1.71%) |
May 25, 2018 | 2.920 | 2.920 | 2.920 | 0 | -0.13(-4.26%) | |
May 24, 2018 | 2.940 | 3.120 | 2.910 | 3.050 | 441,981 | +0.08(+2.69%) |
May 23, 2018 | 2.950 | 2.980 | 2.850 | 2.970 | 324,344 | +0.03(+1.02%) |
May 22, 2018 | 2.920 | 3.000 | 2.850 | 2.940 | 406,424 | +0.01(+0.34%) |
May 21, 2018 | 2.890 | 2.940 | 2.880 | 2.930 | 204,632 | +0.04(+1.38%) |
May 18, 2018 | 2.850 | 2.920 | 2.830 | 2.890 | 896,872 | +0.04(+1.40%) |
May 17, 2018 | 2.870 | 2.893 | 2.830 | 2.850 | 363,543 | -0.01(-0.35%) |
May 16, 2018 | 2.820 | 2.880 | 2.820 | 2.860 | 337,419 | +0.04(+1.60%) |
May 15, 2018 | 2.780 | 2.840 | 2.680 | 2.815 | 283,518 | -0.02(-0.88%) |
May 14, 2018 | 2.830 | 2.940 | 2.820 | 2.840 | 245,393 | +0.04(+1.43%) |
May 11, 2018 | 2.850 | 2.870 | 2.800 | 2.800 | 168,545 | -0.05(-1.75%) |
May 10, 2018 | 2.820 | 2.850 | 2.790 | 2.850 | 264,653 | +0.06(+2.15%) |
May 09, 2018 | 2.820 | 2.850 | 2.760 | 2.790 | 182,631 | -0.03(-1.06%) |
May 08, 2018 | 2.770 | 2.850 | 2.730 | 2.820 | 238,568 | +0.01(+0.36%) |
May 07, 2018 | 2.800 | 2.820 | 2.780 | 2.810 | 157,121 | +0.01(+0.36%) |
May 04, 2018 | 2.790 | 2.840 | 2.770 | 2.800 | 247,842 | +0.02(+0.72%) |
May 03, 2018 | 2.850 | 2.850 | 2.780 | 2.780 | 126,404 | -0.01(-0.18%) |
May 02, 2018 | 2.750 | 2.850 | 2.720 | 2.785 | 289,665 | +0.06(+2.39%) |
May 01, 2018 | 2.730 | 2.772 | 2.670 | 2.720 | 254,529 | -0.01(-0.37%) |
Apr 30, 2018 | 2.830 | 2.830 | 2.710 | 2.730 | 437,266 | -0.15(-5.21%) |
Apr 27, 2018 | 2.820 | 2.910 | 2.820 | 2.880 | 193,199 | +0.07(+2.49%) |
Apr 26, 2018 | 2.850 | 2.850 | 2.791 | 2.810 | 215,814 | +0.00(+0.00%) |
Apr 25, 2018 | 2.730 | 2.870 | 2.680 | 2.810 | 241,882 | +0.00(+0.00%) |
Apr 24, 2018 | 2.800 | 2.840 | 2.770 | 2.810 | 211,867 | +0.03(+1.08%) |
Apr 23, 2018 | 2.830 | 2.830 | 2.752 | 2.780 | 300,925 | -0.09(-3.14%) |
Apr 20, 2018 | 2.930 | 2.930 | 2.830 | 2.870 | 235,955 | -0.08(-2.71%) |
Apr 19, 2018 | 2.840 | 2.970 | 2.810 | 2.950 | 458,700 | +0.11(+3.87%) |
Apr 18, 2018 | 2.810 | 2.880 | 2.770 | 2.840 | 505,453 | +0.09(+3.27%) |
Apr 17, 2018 | 2.690 | 2.750 | 2.670 | 2.750 | 397,607 | +0.08(+3.00%) |
Apr 16, 2018 | 2.770 | 2.770 | 2.650 | 2.670 | 273,758 | -0.04(-1.48%) |
Apr 13, 2018 | 2.670 | 2.750 | 2.650 | 2.710 | 393,767 | +0.06(+2.26%) |
Apr 12, 2018 | 2.700 | 2.700 | 2.610 | 2.650 | 308,435 | -0.04(-1.49%) |
Apr 11, 2018 | 2.720 | 2.730 | 2.653 | 2.690 | 557,991 | +0.00(+0.00%) |
Apr 10, 2018 | 2.700 | 2.750 | 2.670 | 2.690 | 318,748 | +0.01(+0.37%) |
Apr 09, 2018 | 2.630 | 2.690 | 2.565 | 2.680 | 361,853 | +0.05(+1.90%) |
Apr 06, 2018 | 2.710 | 2.710 | 2.620 | 2.630 | 231,145 | -0.06(-2.23%) |
Apr 05, 2018 | 2.630 | 2.709 | 2.630 | 2.690 | 198,725 | +0.06(+2.28%) |
Apr 04, 2018 | 2.680 | 2.700 | 2.590 | 2.630 | 317,036 | -0.03(-1.13%) |
Apr 03, 2018 | 2.640 | 2.690 | 2.580 | 2.660 | 323,807 | +0.02(+0.76%) |
Apr 02, 2018 | 2.700 | 2.720 | 2.635 | 2.640 | 409,072 | -0.05(-1.86%) |
Mar 29, 2018 | 2.690 | 2.690 | 2.690 | 0 | +0.09(+3.46%) | |
Mar 28, 2018 | 2.710 | 2.710 | 2.560 | 2.600 | 425,949 | -0.11(-4.06%) |
Mar 27, 2018 | 2.770 | 2.780 | 2.700 | 2.710 | 389,972 | -0.11(-3.90%) |
Mar 26, 2018 | 2.770 | 2.830 | 2.700 | 2.820 | 551,611 | +0.11(+4.06%) |
Mar 23, 2018 | 2.770 | 2.830 | 2.710 | 2.710 | 900,930 | +0.00(+0.00%) |
Mar 22, 2018 | 2.750 | 2.750 | 2.630 | 2.710 | 568,097 | -0.05(-1.81%) |
Mar 21, 2018 | 2.640 | 2.770 | 2.605 | 2.760 | 953,205 | +0.18(+6.98%) |
Mar 20, 2018 | 2.650 | 2.660 | 2.550 | 2.580 | 931,833 | -0.08(-3.01%) |
Mar 19, 2018 | 2.690 | 2.700 | 2.630 | 2.660 | 460,707 | -0.02(-0.75%) |
Mar 16, 2018 | 2.640 | 2.680 | 2.560 | 2.680 | 880,509 | +0.11(+4.28%) |
Mar 15, 2018 | 2.480 | 2.600 | 2.430 | 2.570 | 1,372,726 | +0.08(+3.21%) |
Mar 14, 2018 | 2.510 | 2.530 | 2.470 | 2.490 | 150,294 | -0.04(-1.58%) |
Mar 13, 2018 | 2.570 | 2.610 | 2.510 | 2.530 | 175,868 | -0.03(-1.17%) |
Mar 12, 2018 | 2.480 | 2.590 | 2.480 | 2.560 | 179,000 | +0.02(+0.79%) |
Mar 09, 2018 | 2.460 | 2.570 | 2.460 | 2.540 | 246,800 | +0.07(+2.83%) |
Mar 08, 2018 | 2.480 | 2.520 | 2.450 | 2.470 | 141,365 | -0.01(-0.40%) |
Mar 07, 2018 | 2.470 | 2.480 | 282,199 | -0.08(-3.13%) | ||
Mar 06, 2018 | 2.510 | 2.630 | 2.500 | 2.560 | 393,845 | +0.09(+3.64%) |
Mar 05, 2018 | 2.480 | 2.510 | 2.410 | 2.470 | 366,486 | -0.01(-0.40%) |
Mar 02, 2018 | 2.550 | 2.620 | 2.480 | 2.480 | 297,527 | -0.07(-2.75%) |