Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 3.600 | 3.600 | 3.425 | 3.450 | 48,831 | -0.10(-2.82%) |
May 30, 2018 | 3.450 | 3.600 | 3.410 | 3.550 | 96,976 | +0.10(+2.90%) |
May 29, 2018 | 3.450 | 3.550 | 3.400 | 3.450 | 59,634 | -0.05(-1.43%) |
May 25, 2018 | 3.500 | 3.500 | 3.500 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 3.450 | 3.550 | 3.350 | 3.500 | 20,238 | +0.00(+0.00%) |
May 23, 2018 | 3.550 | 3.650 | 3.450 | 3.500 | 78,429 | -0.10(-2.78%) |
May 22, 2018 | 3.600 | 3.600 | 3.450 | 3.600 | 26,997 | +0.00(+0.00%) |
May 21, 2018 | 3.550 | 3.700 | 3.550 | 3.600 | 46,903 | +0.10(+2.86%) |
May 18, 2018 | 3.550 | 3.650 | 3.500 | 3.500 | 40,564 | -0.05(-1.41%) |
May 17, 2018 | 3.600 | 3.600 | 3.450 | 3.550 | 23,189 | -0.03(-0.70%) |
May 16, 2018 | 3.700 | 3.750 | 3.500 | 3.575 | 272,222 | -0.07(-2.05%) |
May 15, 2018 | 3.600 | 3.700 | 3.500 | 3.650 | 109,569 | +0.10(+2.82%) |
May 14, 2018 | 3.500 | 3.600 | 3.400 | 3.550 | 105,869 | +0.00(+0.00%) |
May 11, 2018 | 3.300 | 3.550 | 3.300 | 3.550 | 225,725 | +0.30(+9.23%) |
May 10, 2018 | 3.150 | 3.340 | 3.150 | 3.250 | 169,751 | +0.05(+1.56%) |
May 09, 2018 | 3.200 | 3.250 | 3.200 | 3.200 | 155,717 | +0.00(+0.00%) |
May 08, 2018 | 3.150 | 3.250 | 3.150 | 3.200 | 40,713 | +0.05(+1.59%) |
May 07, 2018 | 3.250 | 3.250 | 3.150 | 3.150 | 217,165 | -0.05(-1.56%) |
May 04, 2018 | 3.200 | 3.200 | 3.125 | 3.200 | 386,082 | +0.00(+0.00%) |
May 03, 2018 | 3.150 | 3.200 | 3.110 | 3.200 | 117,848 | +0.15(+4.92%) |
May 02, 2018 | 3.000 | 3.200 | 2.950 | 3.050 | 101,483 | -0.05(-1.61%) |
May 01, 2018 | 2.850 | 3.128 | 2.850 | 3.100 | 193,340 | +0.30(+10.71%) |
Apr 30, 2018 | 2.800 | 2.850 | 2.750 | 2.800 | 33,212 | +0.05(+1.82%) |
Apr 27, 2018 | 2.800 | 2.855 | 2.750 | 2.750 | 22,718 | -0.10(-3.51%) |
Apr 26, 2018 | 2.840 | 2.875 | 2.700 | 2.850 | 115,398 | +0.05(+1.79%) |
Apr 25, 2018 | 2.750 | 2.850 | 2.700 | 2.800 | 12,356 | +0.00(+0.00%) |
Apr 24, 2018 | 2.800 | 2.940 | 2.750 | 2.800 | 15,507 | -0.03(-0.88%) |
Apr 23, 2018 | 2.750 | 2.825 | 2.684 | 2.825 | 18,224 | +0.12(+4.63%) |
Apr 20, 2018 | 2.700 | 2.700 | 2.650 | 2.700 | 1,602 | +0.00(+0.00%) |
Apr 19, 2018 | 2.850 | 2.850 | 2.700 | 2.700 | 31,129 | -0.10(-3.57%) |
Apr 18, 2018 | 2.800 | 2.850 | 2.750 | 2.800 | 11,402 | +0.00(+0.00%) |
Apr 17, 2018 | 2.850 | 2.850 | 2.715 | 2.800 | 18,700 | +0.00(+0.00%) |
Apr 16, 2018 | 2.750 | 2.850 | 2.750 | 2.800 | 7,775 | +0.05(+1.82%) |
Apr 13, 2018 | 2.700 | 2.800 | 2.690 | 2.750 | 24,435 | +0.10(+3.77%) |
Apr 12, 2018 | 2.750 | 2.805 | 2.650 | 2.650 | 811,432 | -0.10(-3.64%) |
Apr 11, 2018 | 2.750 | 2.775 | 2.750 | 2.750 | 11,126 | +0.00(+0.00%) |
Apr 10, 2018 | 2.768 | 2.800 | 2.700 | 2.750 | 45,113 | +0.00(+0.00%) |
Apr 09, 2018 | 2.750 | 2.800 | 2.700 | 2.750 | 24,083 | +0.00(+0.00%) |
Apr 06, 2018 | 2.700 | 2.750 | 2.650 | 2.750 | 29,666 | +0.05(+1.85%) |
Apr 05, 2018 | 2.500 | 2.725 | 2.500 | 2.700 | 120,784 | +0.25(+10.20%) |
Apr 04, 2018 | 2.550 | 2.550 | 2.400 | 2.450 | 196,780 | -0.15(-5.77%) |
Apr 03, 2018 | 2.550 | 2.600 | 2.500 | 2.600 | 10,498 | +0.05(+1.96%) |
Apr 02, 2018 | 2.600 | 2.600 | 2.450 | 2.550 | 80,401 | +0.00(+0.00%) |
Mar 29, 2018 | 2.550 | 2.550 | 2.550 | 0 | +0.05(+2.00%) | |
Mar 28, 2018 | 2.550 | 2.550 | 2.450 | 2.500 | 45,299 | -0.05(-1.96%) |
Mar 27, 2018 | 2.700 | 2.700 | 2.525 | 2.550 | 103,225 | -0.15(-5.56%) |
Mar 26, 2018 | 2.600 | 2.700 | 2.500 | 2.700 | 36,098 | +0.10(+3.85%) |
Mar 23, 2018 | 2.600 | 2.600 | 2.510 | 2.600 | 73,573 | +0.00(+0.00%) |
Mar 22, 2018 | 2.650 | 2.650 | 2.590 | 2.600 | 45,659 | -0.10(-3.70%) |
Mar 21, 2018 | 2.625 | 2.740 | 2.618 | 2.700 | 40,292 | +0.10(+3.85%) |
Mar 20, 2018 | 2.500 | 2.650 | 2.450 | 2.600 | 56,958 | +0.05(+1.96%) |
Mar 19, 2018 | 2.700 | 2.700 | 2.550 | 2.550 | 114,950 | -0.15(-5.56%) |
Mar 16, 2018 | 2.750 | 2.750 | 2.700 | 2.700 | 85,987 | -0.07(-2.70%) |
Mar 15, 2018 | 2.800 | 2.800 | 2.700 | 2.775 | 168,767 | -0.02(-0.89%) |
Mar 14, 2018 | 2.826 | 2.850 | 2.800 | 2.800 | 12,980 | +0.00(+0.00%) |
Mar 13, 2018 | 2.950 | 3.000 | 2.800 | 2.800 | 51,375 | -0.15(-5.08%) |
Mar 12, 2018 | 3.000 | 3.075 | 2.950 | 2.950 | 52,044 | -0.05(-1.67%) |
Mar 09, 2018 | 3.150 | 3.150 | 3.000 | 3.000 | 26,311 | -0.15(-4.76%) |
Mar 08, 2018 | 3.055 | 3.200 | 3.055 | 3.150 | 113,665 | +0.05(+1.61%) |
Mar 07, 2018 | 3.050 | 3.100 | 143,133 | -0.15(-4.62%) | ||
Mar 06, 2018 | 3.000 | 3.300 | 2.980 | 3.250 | 289,311 | +0.35(+12.07%) |
Mar 05, 2018 | 2.800 | 2.900 | 2.700 | 2.900 | 26,527 | +0.10(+3.57%) |
Mar 02, 2018 | 2.750 | 2.950 | 2.700 | 2.800 | 86,792 | +0.00(+0.00%) |