Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 2.690 | 2.690 | 2.615 | 2.615 | 37,227 | +0.09(+3.36%) |
May 30, 2018 | 2.510 | 2.540 | 2.500 | 2.530 | 49,651 | +0.03(+1.40%) |
May 29, 2018 | 2.547 | 2.547 | 2.490 | 2.495 | 128,914 | +0.23(+10.37%) |
May 25, 2018 | 2.261 | 2.261 | 2.261 | 0 | -0.01(-0.63%) | |
May 24, 2018 | 2.320 | 2.320 | 2.262 | 2.275 | 33,834 | -0.08(-3.60%) |
May 23, 2018 | 2.390 | 2.390 | 2.330 | 2.360 | 3,294 | -0.06(-2.48%) |
May 22, 2018 | 2.490 | 2.490 | 2.420 | 2.420 | 7,843 | -0.07(-2.81%) |
May 21, 2018 | 2.470 | 2.500 | 2.470 | 2.490 | 3,540 | +0.09(+3.75%) |
May 18, 2018 | 2.470 | 2.470 | 2.381 | 2.400 | 7,130 | -0.11(-4.38%) |
May 17, 2018 | 2.500 | 2.540 | 2.480 | 2.510 | 35,296 | +0.20(+8.66%) |
May 16, 2018 | 2.290 | 2.330 | 2.290 | 2.310 | 34,465 | +0.04(+1.76%) |
May 15, 2018 | 2.260 | 2.329 | 2.260 | 2.270 | 46,290 | -0.13(-5.42%) |
May 14, 2018 | 2.408 | 2.430 | 2.400 | 2.400 | 11,938 | +0.05(+2.13%) |
May 11, 2018 | 2.331 | 2.390 | 2.320 | 2.350 | 41,847 | -0.06(-2.49%) |
May 10, 2018 | 2.450 | 2.450 | 2.390 | 2.410 | 4,697 | -0.02(-1.03%) |
May 09, 2018 | 2.480 | 2.480 | 2.390 | 2.435 | 14,384 | +0.01(+0.22%) |
May 08, 2018 | 2.470 | 2.470 | 2.400 | 2.430 | 3,515 | -0.01(-0.22%) |
May 07, 2018 | 2.460 | 2.470 | 2.420 | 2.435 | 27,735 | -0.02(-0.61%) |
May 04, 2018 | 2.440 | 2.462 | 2.440 | 2.450 | 6,516 | +0.02(+0.82%) |
May 03, 2018 | 2.410 | 2.490 | 2.410 | 2.430 | 55,100 | -0.03(-1.22%) |
May 02, 2018 | 2.410 | 2.460 | 2.410 | 2.460 | 26,287 | +0.12(+5.13%) |
May 01, 2018 | 2.320 | 2.350 | 2.320 | 2.340 | 5,936 | +0.03(+1.52%) |
Apr 30, 2018 | 2.270 | 2.340 | 2.270 | 2.305 | 27,129 | +0.12(+5.25%) |
Apr 27, 2018 | 2.151 | 2.190 | 2.150 | 2.190 | 10,131 | +0.02(+0.92%) |
Apr 26, 2018 | 2.190 | 2.190 | 2.160 | 2.170 | 20,780 | +0.01(+0.46%) |
Apr 25, 2018 | 2.130 | 2.165 | 2.130 | 2.160 | 4,993 | -0.02(-0.92%) |
Apr 24, 2018 | 2.230 | 2.230 | 2.180 | 2.180 | 11,851 | -0.02(-0.91%) |
Apr 23, 2018 | 2.210 | 2.279 | 2.200 | 2.200 | 13,094 | -0.10(-4.35%) |
Apr 20, 2018 | 2.270 | 2.320 | 2.270 | 2.300 | 16,097 | -0.02(-0.86%) |
Apr 19, 2018 | 2.260 | 2.320 | 2.260 | 2.320 | 35,728 | +0.06(+2.65%) |
Apr 18, 2018 | 2.210 | 2.270 | 2.210 | 2.260 | 8,011 | +0.06(+2.73%) |
Apr 17, 2018 | 2.180 | 2.209 | 2.165 | 2.200 | 42,883 | -0.03(-1.35%) |
Apr 16, 2018 | 2.250 | 2.255 | 2.220 | 2.230 | 13,820 | -0.04(-1.98%) |
Apr 13, 2018 | 2.296 | 2.296 | 2.240 | 2.275 | 10,544 | -0.00(-0.22%) |
Apr 12, 2018 | 2.260 | 2.310 | 2.260 | 2.280 | 36,143 | -0.03(-1.30%) |
Apr 11, 2018 | 2.350 | 2.350 | 2.280 | 2.310 | 64,391 | -0.08(-3.35%) |
Apr 10, 2018 | 2.410 | 2.410 | 2.350 | 2.390 | 51,246 | +0.08(+3.46%) |
Apr 09, 2018 | 2.390 | 2.390 | 2.310 | 2.310 | 30,809 | -0.01(-0.43%) |
Apr 06, 2018 | 2.350 | 2.390 | 2.290 | 2.320 | 5,701 | +0.08(+3.57%) |
Apr 05, 2018 | 2.210 | 2.250 | 2.210 | 2.240 | 42,172 | +0.02(+0.90%) |
Apr 04, 2018 | 2.270 | 2.270 | 2.170 | 2.220 | 75,259 | -0.04(-1.77%) |
Apr 03, 2018 | 2.210 | 2.270 | 2.210 | 2.260 | 36,289 | +0.05(+2.26%) |
Apr 02, 2018 | 2.300 | 2.300 | 2.210 | 2.210 | 21,270 | -0.09(-3.91%) |
Mar 29, 2018 | 2.300 | 2.300 | 2.300 | 0 | -0.05(-2.13%) | |
Mar 28, 2018 | 2.390 | 2.390 | 2.350 | 2.350 | 30,612 | -0.06(-2.49%) |
Mar 27, 2018 | 2.460 | 2.485 | 2.410 | 2.410 | 47,493 | -0.05(-2.03%) |
Mar 26, 2018 | 2.410 | 2.470 | 2.400 | 2.460 | 13,106 | -0.06(-2.19%) |
Mar 23, 2018 | 2.555 | 2.560 | 2.480 | 2.515 | 20,180 | -0.02(-0.98%) |
Mar 22, 2018 | 2.540 | 2.590 | 2.540 | 2.540 | 8,175 | -0.02(-0.78%) |
Mar 21, 2018 | 2.540 | 2.580 | 2.540 | 2.560 | 13,243 | +0.01(+0.39%) |
Mar 20, 2018 | 2.610 | 2.610 | 2.550 | 2.550 | 40,923 | -0.06(-2.30%) |
Mar 19, 2018 | 2.670 | 2.670 | 2.580 | 2.610 | 36,969 | -0.11(-4.05%) |
Mar 16, 2018 | 2.735 | 2.740 | 2.720 | 2.720 | 20,236 | -0.02(-0.73%) |
Mar 15, 2018 | 2.800 | 2.800 | 2.730 | 2.740 | 26,006 | +0.02(+0.55%) |
Mar 14, 2018 | 2.720 | 2.750 | 2.705 | 2.725 | 46,715 | +0.22(+8.78%) |
Mar 13, 2018 | 2.490 | 2.540 | 2.480 | 2.505 | 30,158 | +0.09(+3.94%) |
Mar 12, 2018 | 2.390 | 2.440 | 2.390 | 2.410 | 91,563 | +0.01(+0.42%) |
Mar 09, 2018 | 2.420 | 2.420 | 2.370 | 2.400 | 39,262 | +0.01(+0.42%) |
Mar 08, 2018 | 2.340 | 2.410 | 2.340 | 2.390 | 84,134 | +0.11(+4.82%) |
Mar 07, 2018 | 2.305 | 2.310 | 2.280 | 2.280 | 23,449 | -0.02(-0.65%) |
Mar 06, 2018 | 2.300 | 2.330 | 2.290 | 2.295 | 34,667 | -0.05(-2.30%) |
Mar 05, 2018 | 2.340 | 2.360 | 2.340 | 2.349 | 50,128 | -0.05(-2.12%) |
Mar 02, 2018 | 2.420 | 2.440 | 2.360 | 2.400 | 55,427 | -0.12(-4.57%) |