Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 2.610 | 2.640 | 2.505 | 2.600 | 1,897,352 | -0.03(-1.14%) |
May 30, 2018 | 2.410 | 2.660 | 2.410 | 2.630 | 3,829,602 | +0.22(+9.13%) |
May 29, 2018 | 2.450 | 2.500 | 2.380 | 2.410 | 2,431,354 | +0.00(+0.00%) |
May 25, 2018 | 2.410 | 2.410 | 2.410 | 0 | +0.15(+6.64%) | |
May 24, 2018 | 2.280 | 2.290 | 2.200 | 2.260 | 1,971,275 | -0.03(-1.31%) |
May 23, 2018 | 2.320 | 2.340 | 2.260 | 2.290 | 1,771,913 | -0.10(-4.18%) |
May 22, 2018 | 2.450 | 2.450 | 2.310 | 2.390 | 1,711,559 | -0.04(-1.65%) |
May 21, 2018 | 2.470 | 2.470 | 2.420 | 2.430 | 729,910 | -0.01(-0.41%) |
May 18, 2018 | 2.500 | 2.530 | 2.440 | 2.440 | 810,796 | -0.05(-2.01%) |
May 17, 2018 | 2.500 | 2.510 | 2.450 | 2.490 | 669,316 | -0.01(-0.40%) |
May 16, 2018 | 2.400 | 2.550 | 2.400 | 2.500 | 1,762,596 | +0.10(+4.17%) |
May 15, 2018 | 2.460 | 2.470 | 2.380 | 2.400 | 904,575 | -0.07(-2.83%) |
May 14, 2018 | 2.440 | 2.490 | 2.440 | 2.470 | 824,975 | +0.03(+1.23%) |
May 11, 2018 | 2.560 | 2.560 | 2.415 | 2.440 | 1,766,900 | -0.12(-4.69%) |
May 10, 2018 | 2.590 | 2.620 | 2.550 | 2.560 | 737,479 | -0.02(-0.78%) |
May 09, 2018 | 2.580 | 2.620 | 2.520 | 2.580 | 1,692,719 | +0.00(+0.00%) |
May 08, 2018 | 2.570 | 2.630 | 2.500 | 2.580 | 1,854,204 | +0.02(+0.78%) |
May 07, 2018 | 2.740 | 2.740 | 2.560 | 2.560 | 3,291,008 | -0.20(-7.25%) |
May 04, 2018 | 2.770 | 2.830 | 2.740 | 2.760 | 637,685 | -0.03(-1.08%) |
May 03, 2018 | 2.830 | 2.860 | 2.700 | 2.790 | 800,814 | -0.05(-1.76%) |
May 02, 2018 | 2.750 | 2.860 | 2.720 | 2.840 | 1,222,755 | +0.11(+4.03%) |
May 01, 2018 | 2.740 | 2.760 | 2.620 | 2.730 | 1,257,938 | +0.00(+0.00%) |
Apr 30, 2018 | 2.860 | 2.940 | 2.700 | 2.730 | 3,430,228 | +0.16(+6.23%) |
Apr 27, 2018 | 2.560 | 2.580 | 2.540 | 2.570 | 353,067 | +0.03(+1.18%) |
Apr 26, 2018 | 2.530 | 2.575 | 2.525 | 2.540 | 364,141 | +0.00(+0.00%) |
Apr 25, 2018 | 2.570 | 2.579 | 2.510 | 2.540 | 585,218 | -0.03(-1.17%) |
Apr 24, 2018 | 2.570 | 2.648 | 2.560 | 2.570 | 718,526 | +0.02(+0.78%) |
Apr 23, 2018 | 2.620 | 2.620 | 2.550 | 2.550 | 853,355 | -0.05(-1.92%) |
Apr 20, 2018 | 2.660 | 2.670 | 2.580 | 2.600 | 1,269,284 | -0.05(-1.89%) |
Apr 19, 2018 | 2.780 | 2.780 | 2.640 | 2.650 | 1,244,800 | -0.08(-2.93%) |
Apr 18, 2018 | 2.770 | 2.820 | 2.730 | 2.730 | 633,727 | -0.06(-2.15%) |
Apr 17, 2018 | 2.710 | 2.800 | 2.710 | 2.790 | 790,376 | +0.01(+0.36%) |
Apr 16, 2018 | 2.750 | 2.829 | 2.675 | 2.780 | 1,253,548 | -0.02(-0.71%) |
Apr 13, 2018 | 2.820 | 2.820 | 2.780 | 2.800 | 634,721 | +0.00(+0.00%) |
Apr 12, 2018 | 2.840 | 2.850 | 2.805 | 2.800 | 686,411 | -0.04(-1.41%) |
Apr 11, 2018 | 2.840 | 2.890 | 2.820 | 2.840 | 514,909 | -0.02(-0.70%) |
Apr 10, 2018 | 2.900 | 2.900 | 2.830 | 2.860 | 622,629 | +0.00(+0.00%) |
Apr 09, 2018 | 2.870 | 2.880 | 2.830 | 2.860 | 480,565 | +0.03(+1.06%) |
Apr 06, 2018 | 2.930 | 2.930 | 2.820 | 2.830 | 637,696 | -0.10(-3.41%) |
Apr 05, 2018 | 2.910 | 2.980 | 2.880 | 2.930 | 742,968 | +0.04(+1.38%) |
Apr 04, 2018 | 2.820 | 2.900 | 2.800 | 2.890 | 539,234 | +0.02(+0.70%) |
Apr 03, 2018 | 2.870 | 2.905 | 2.830 | 2.870 | 329,573 | +0.00(+0.00%) |
Apr 02, 2018 | 2.900 | 2.940 | 2.830 | 2.870 | 799,886 | -0.03(-1.03%) |
Mar 29, 2018 | 2.900 | 2.900 | 2.900 | 0 | +0.09(+3.20%) | |
Mar 28, 2018 | 2.850 | 2.885 | 2.800 | 2.810 | 1,242,538 | -0.04(-1.40%) |
Mar 27, 2018 | 2.920 | 2.960 | 2.840 | 2.850 | 843,427 | -0.07(-2.40%) |
Mar 26, 2018 | 2.980 | 3.015 | 2.890 | 2.920 | 1,421,060 | -0.01(-0.34%) |
Mar 23, 2018 | 2.940 | 3.040 | 2.780 | 2.930 | 2,205,721 | +0.01(+0.34%) |
Mar 22, 2018 | 3.000 | 3.020 | 2.910 | 2.920 | 1,014,976 | -0.14(-4.58%) |
Mar 21, 2018 | 2.950 | 3.080 | 2.910 | 3.060 | 762,246 | +0.12(+4.08%) |
Mar 20, 2018 | 2.990 | 3.030 | 2.930 | 2.940 | 594,550 | -0.06(-2.00%) |
Mar 19, 2018 | 3.060 | 3.080 | 2.950 | 3.000 | 1,049,547 | -0.07(-2.28%) |
Mar 16, 2018 | 3.060 | 3.155 | 3.020 | 3.070 | 638,439 | +0.02(+0.66%) |
Mar 15, 2018 | 3.110 | 3.190 | 3.050 | 3.050 | 767,120 | -0.06(-1.93%) |
Mar 14, 2018 | 3.120 | 3.190 | 3.120 | 3.110 | 598,597 | +0.03(+0.97%) |
Mar 13, 2018 | 3.270 | 3.280 | 3.055 | 3.080 | 1,290,734 | -0.20(-6.10%) |
Mar 12, 2018 | 3.320 | 3.380 | 3.190 | 3.280 | 1,473,204 | +0.05(+1.55%) |
Mar 09, 2018 | 3.050 | 3.340 | 3.030 | 3.230 | 2,977,054 | +0.21(+6.95%) |
Mar 08, 2018 | 2.950 | 3.040 | 2.924 | 3.020 | 746,290 | +0.08(+2.72%) |
Mar 07, 2018 | 2.950 | 2.940 | 535,867 | +0.06(+2.08%) | ||
Mar 06, 2018 | 2.920 | 2.920 | 2.840 | 2.880 | 713,448 | +0.00(+0.00%) |
Mar 05, 2018 | 2.890 | 2.920 | 2.840 | 2.880 | 428,342 | -0.04(-1.37%) |
Mar 02, 2018 | 2.840 | 2.920 | 2.777 | 2.920 | 813,474 | +0.10(+3.55%) |