Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 2.786 | 2.806 | 2.667 | 2.677 | 397,972 | -0.10(-3.57%) |
May 30, 2018 | 2.757 | 2.816 | 2.707 | 2.776 | 412,747 | +0.02(+0.72%) |
May 29, 2018 | 2.707 | 2.786 | 2.697 | 2.757 | 335,583 | +0.01(+0.36%) |
May 25, 2018 | 2.747 | 2.747 | 2.747 | 0 | +0.01(+0.36%) | |
May 24, 2018 | 2.697 | 2.776 | 2.697 | 2.737 | 393,959 | -0.01(-0.36%) |
May 23, 2018 | 2.707 | 2.816 | 2.623 | 2.747 | 782,264 | -0.06(-2.12%) |
May 22, 2018 | 2.608 | 2.832 | 2.598 | 2.806 | 631,740 | +0.22(+8.43%) |
May 21, 2018 | 2.687 | 2.687 | 2.558 | 2.588 | 509,461 | -0.11(-4.04%) |
May 18, 2018 | 2.876 | 2.876 | 2.628 | 2.697 | 654,793 | -0.18(-6.21%) |
May 17, 2018 | 2.975 | 3.094 | 2.876 | 2.876 | 743,535 | -0.10(-3.33%) |
May 16, 2018 | 2.876 | 3.014 | 2.855 | 2.975 | 627,153 | +0.10(+3.45%) |
May 15, 2018 | 2.915 | 2.927 | 2.836 | 2.876 | 791,432 | -0.03(-1.02%) |
May 14, 2018 | 2.836 | 2.955 | 2.816 | 2.905 | 348,926 | +0.09(+3.17%) |
May 11, 2018 | 2.876 | 2.876 | 2.816 | 2.816 | 214,694 | -0.04(-1.39%) |
May 10, 2018 | 2.796 | 2.856 | 2.737 | 2.856 | 378,861 | +0.09(+3.23%) |
May 09, 2018 | 2.747 | 2.826 | 2.747 | 2.766 | 635,219 | +0.03(+1.09%) |
May 08, 2018 | 2.727 | 2.757 | 2.687 | 2.737 | 156,937 | +0.01(+0.36%) |
May 07, 2018 | 2.727 | 2.747 | 2.667 | 2.727 | 172,585 | +0.03(+1.10%) |
May 04, 2018 | 2.628 | 2.727 | 2.608 | 2.697 | 316,841 | +0.04(+1.49%) |
May 03, 2018 | 2.727 | 2.732 | 2.628 | 2.657 | 168,690 | -0.07(-2.55%) |
May 02, 2018 | 2.747 | 2.766 | 2.677 | 2.727 | 611,449 | -0.02(-0.72%) |
May 01, 2018 | 2.756 | 2.766 | 2.697 | 2.747 | 336,045 | -0.01(-0.36%) |
Apr 30, 2018 | 2.667 | 2.756 | 2.658 | 2.756 | 312,444 | +0.08(+2.95%) |
Apr 27, 2018 | 2.717 | 2.737 | 2.638 | 2.677 | 222,903 | -0.04(-1.45%) |
Apr 26, 2018 | 2.618 | 2.811 | 2.618 | 2.717 | 747,355 | +0.10(+3.77%) |
Apr 25, 2018 | 2.549 | 2.687 | 2.539 | 2.618 | 455,542 | +0.05(+1.92%) |
Apr 24, 2018 | 2.529 | 2.618 | 2.519 | 2.569 | 576,059 | +0.06(+2.36%) |
Apr 23, 2018 | 2.539 | 2.559 | 2.490 | 2.509 | 391,482 | -0.03(-1.17%) |
Apr 20, 2018 | 2.519 | 2.568 | 2.509 | 2.539 | 162,642 | -0.01(-0.39%) |
Apr 19, 2018 | 2.588 | 2.588 | 2.529 | 2.549 | 181,225 | -0.02(-0.77%) |
Apr 18, 2018 | 2.569 | 2.588 | 2.509 | 2.569 | 464,454 | +0.04(+1.56%) |
Apr 17, 2018 | 2.608 | 2.628 | 2.519 | 2.529 | 314,943 | -0.09(-3.40%) |
Apr 16, 2018 | 2.598 | 2.638 | 2.519 | 2.618 | 265,419 | +0.05(+1.92%) |
Apr 13, 2018 | 2.588 | 2.588 | 2.509 | 2.569 | 422,301 | -0.02(-0.76%) |
Apr 12, 2018 | 2.559 | 2.588 | 2.549 | 2.588 | 189,663 | +0.04(+1.55%) |
Apr 11, 2018 | 2.509 | 2.618 | 2.500 | 2.549 | 750,961 | +0.03(+1.18%) |
Apr 10, 2018 | 2.421 | 2.539 | 2.411 | 2.519 | 379,267 | +0.11(+4.51%) |
Apr 09, 2018 | 2.421 | 2.490 | 2.395 | 2.411 | 320,482 | -0.01(-0.41%) |
Apr 06, 2018 | 2.351 | 2.430 | 2.351 | 2.421 | 331,821 | +0.05(+2.08%) |
Apr 05, 2018 | 2.322 | 2.406 | 2.312 | 2.371 | 300,374 | +0.07(+3.00%) |
Apr 04, 2018 | 2.243 | 2.312 | 2.203 | 2.302 | 370,872 | +0.01(+0.43%) |
Apr 03, 2018 | 2.272 | 2.337 | 2.233 | 2.292 | 275,084 | +0.01(+0.43%) |
Apr 02, 2018 | 2.243 | 2.292 | 2.213 | 2.282 | 445,352 | +0.04(+1.76%) |
Mar 29, 2018 | 2.243 | 2.243 | 2.243 | 0 | -0.02(-0.87%) | |
Mar 28, 2018 | 2.282 | 2.332 | 2.233 | 2.262 | 460,399 | -0.04(-1.72%) |
Mar 27, 2018 | 2.361 | 2.411 | 2.282 | 2.302 | 223,851 | -0.06(-2.51%) |
Mar 26, 2018 | 2.381 | 2.401 | 2.282 | 2.361 | 398,951 | +0.02(+0.84%) |
Mar 23, 2018 | 2.341 | 2.445 | 2.302 | 2.341 | 596,662 | +0.00(+0.00%) |
Mar 22, 2018 | 2.411 | 2.435 | 2.322 | 2.341 | 393,331 | -0.07(-2.87%) |
Mar 21, 2018 | 2.411 | 2.470 | 2.391 | 2.411 | 256,870 | +0.02(+0.83%) |
Mar 20, 2018 | 2.430 | 2.445 | 2.371 | 2.391 | 181,959 | -0.02(-0.82%) |
Mar 19, 2018 | 2.490 | 2.493 | 2.391 | 2.411 | 351,013 | -0.10(-3.94%) |
Mar 16, 2018 | 2.460 | 2.519 | 2.401 | 2.509 | 1,144,970 | +0.04(+1.60%) |
Mar 15, 2018 | 2.500 | 2.534 | 2.421 | 2.470 | 336,333 | -0.04(-1.57%) |
Mar 14, 2018 | 2.549 | 2.559 | 2.480 | 2.509 | 146,106 | -0.03(-1.17%) |
Mar 13, 2018 | 2.569 | 2.572 | 2.529 | 2.539 | 190,502 | -0.03(-1.15%) |
Mar 12, 2018 | 2.490 | 2.579 | 2.490 | 2.569 | 253,878 | +0.07(+2.77%) |
Mar 09, 2018 | 2.460 | 2.509 | 2.440 | 2.500 | 353,521 | +0.07(+2.85%) |
Mar 08, 2018 | 2.440 | 2.504 | 2.421 | 2.430 | 363,058 | -0.01(-0.40%) |
Mar 07, 2018 | 2.421 | 2.440 | 185,960 | -0.05(-1.98%) | ||
Mar 06, 2018 | 2.539 | 2.569 | 2.445 | 2.490 | 261,231 | -0.03(-1.18%) |
Mar 05, 2018 | 2.509 | 2.579 | 2.495 | 2.519 | 225,431 | +0.02(+0.79%) |
Mar 02, 2018 | 2.470 | 2.529 | 2.401 | 2.500 | 394,194 | +0.02(+0.80%) |