Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 2.600 | 2.660 | 2.590 | 2.630 | 51,487 | -0.01(-0.38%) |
May 30, 2018 | 2.634 | 2.670 | 2.620 | 2.640 | 127,613 | +0.05(+1.93%) |
May 29, 2018 | 2.588 | 2.612 | 2.550 | 2.590 | 18,993 | -0.08(-3.00%) |
May 25, 2018 | 2.670 | 2.670 | 2.670 | 0 | -0.12(-4.13%) | |
May 24, 2018 | 2.780 | 2.800 | 2.750 | 2.785 | 29,963 | -0.01(-0.54%) |
May 23, 2018 | 2.780 | 2.800 | 2.750 | 2.800 | 17,382 | -0.08(-2.78%) |
May 22, 2018 | 2.900 | 2.900 | 2.845 | 2.880 | 40,471 | +0.02(+0.70%) |
May 21, 2018 | 2.885 | 2.885 | 2.840 | 2.860 | 6,236 | +0.01(+0.35%) |
May 18, 2018 | 2.840 | 2.860 | 2.840 | 2.850 | 7,744 | -0.01(-0.35%) |
May 17, 2018 | 2.850 | 2.860 | 2.840 | 2.860 | 13,306 | +0.02(+0.70%) |
May 16, 2018 | 2.800 | 2.840 | 2.800 | 2.840 | 29,259 | -0.03(-0.87%) |
May 15, 2018 | 2.860 | 2.876 | 2.840 | 2.865 | 16,008 | -0.02(-0.87%) |
May 14, 2018 | 2.830 | 2.890 | 2.830 | 2.890 | 252,578 | -0.01(-0.34%) |
May 11, 2018 | 2.873 | 2.900 | 2.873 | 2.900 | 79,576 | +0.05(+1.75%) |
May 10, 2018 | 2.880 | 2.890 | 2.850 | 2.850 | 73,524 | +0.11(+4.01%) |
May 09, 2018 | 2.760 | 2.780 | 2.740 | 2.740 | 78,001 | +0.00(+0.00%) |
May 08, 2018 | 2.710 | 2.740 | 2.710 | 2.740 | 21,021 | -0.01(-0.36%) |
May 07, 2018 | 2.763 | 2.770 | 2.750 | 2.750 | 13,153 | -0.01(-0.36%) |
May 04, 2018 | 2.780 | 2.780 | 2.740 | 2.760 | 89,262 | +0.00(+0.00%) |
May 03, 2018 | 2.710 | 2.760 | 2.710 | 2.760 | 35,026 | +0.01(+0.55%) |
May 02, 2018 | 2.740 | 2.765 | 2.740 | 2.745 | 10,287 | +0.01(+0.37%) |
May 01, 2018 | 2.750 | 2.750 | 2.728 | 2.735 | 9,140 | -0.02(-0.62%) |
Apr 30, 2018 | 2.752 | 2.777 | 2.750 | 2.752 | 27,791 | -0.01(-0.47%) |
Apr 27, 2018 | 2.745 | 2.780 | 2.740 | 2.765 | 51,117 | +0.02(+0.91%) |
Apr 26, 2018 | 2.730 | 2.750 | 2.710 | 2.740 | 35,501 | -0.02(-0.59%) |
Apr 25, 2018 | 2.740 | 2.760 | 2.740 | 2.756 | 6,176 | +0.04(+1.52%) |
Apr 24, 2018 | 2.734 | 2.750 | 2.710 | 2.715 | 31,299 | +0.00(+0.18%) |
Apr 23, 2018 | 2.744 | 2.752 | 2.700 | 2.710 | 22,050 | -0.05(-1.81%) |
Apr 20, 2018 | 2.770 | 2.780 | 2.740 | 2.760 | 52,176 | -0.14(-4.66%) |
Apr 19, 2018 | 2.920 | 2.920 | 2.880 | 2.895 | 47,329 | +0.00(+0.17%) |
Apr 18, 2018 | 2.870 | 2.910 | 2.870 | 2.890 | 16,420 | +0.02(+0.70%) |
Apr 17, 2018 | 2.860 | 2.880 | 2.850 | 2.870 | 23,016 | +0.02(+0.70%) |
Apr 16, 2018 | 2.820 | 2.850 | 2.820 | 2.850 | 69,615 | +0.04(+1.24%) |
Apr 13, 2018 | 2.820 | 2.840 | 2.810 | 2.815 | 25,896 | +0.03(+1.08%) |
Apr 12, 2018 | 2.780 | 2.800 | 2.760 | 2.785 | 4,693 | +0.04(+1.64%) |
Apr 11, 2018 | 2.730 | 2.778 | 2.730 | 2.740 | 29,441 | +0.04(+1.29%) |
Apr 10, 2018 | 2.750 | 2.750 | 2.690 | 2.705 | 35,693 | -0.03(-1.10%) |
Apr 09, 2018 | 2.760 | 2.760 | 2.720 | 2.735 | 22,354 | -0.02(-0.55%) |
Apr 06, 2018 | 2.780 | 2.780 | 2.717 | 2.750 | 110,641 | +0.00(+0.00%) |
Apr 05, 2018 | 2.770 | 2.785 | 2.750 | 2.750 | 44,303 | -0.06(-2.14%) |
Apr 04, 2018 | 2.790 | 2.810 | 2.770 | 2.810 | 20,556 | -0.00(-0.18%) |
Apr 03, 2018 | 2.790 | 2.830 | 2.790 | 2.815 | 33,102 | +0.00(+0.18%) |
Apr 02, 2018 | 2.860 | 2.860 | 2.777 | 2.810 | 49,227 | -0.04(-1.58%) |
Mar 29, 2018 | 2.855 | 2.855 | 2.855 | 0 | -0.04(-1.55%) | |
Mar 28, 2018 | 2.890 | 2.910 | 2.860 | 2.900 | 45,178 | +0.10(+3.57%) |
Mar 27, 2018 | 2.830 | 2.840 | 2.770 | 2.800 | 118,254 | +0.00(+0.18%) |
Mar 26, 2018 | 2.782 | 2.800 | 2.770 | 2.795 | 36,286 | +0.05(+1.82%) |
Mar 23, 2018 | 2.780 | 2.790 | 2.737 | 2.745 | 28,961 | -0.00(-0.18%) |
Mar 22, 2018 | 2.770 | 2.780 | 2.730 | 2.750 | 49,695 | -0.03(-1.08%) |
Mar 21, 2018 | 2.750 | 2.780 | 2.730 | 2.780 | 103,562 | +0.11(+4.12%) |
Mar 20, 2018 | 2.655 | 2.690 | 2.650 | 2.670 | 61,062 | +0.00(+0.00%) |
Mar 19, 2018 | 2.669 | 2.670 | 2.660 | 2.670 | 8,535 | -0.02(-0.74%) |
Mar 16, 2018 | 2.700 | 2.710 | 2.682 | 2.690 | 37,582 | +0.00(+0.19%) |
Mar 15, 2018 | 2.675 | 2.700 | 2.660 | 2.685 | 45,893 | +0.02(+0.56%) |
Mar 14, 2018 | 2.620 | 2.670 | 2.600 | 2.670 | 17,576 | +0.04(+1.52%) |
Mar 13, 2018 | 2.640 | 2.646 | 2.600 | 2.630 | 85,245 | -0.02(-0.75%) |
Mar 12, 2018 | 2.660 | 2.674 | 2.640 | 2.650 | 64,115 | +0.01(+0.38%) |
Mar 09, 2018 | 2.644 | 2.644 | 2.620 | 2.640 | 52,831 | +0.04(+1.34%) |
Mar 08, 2018 | 2.610 | 2.630 | 2.590 | 2.605 | 58,519 | +0.04(+1.36%) |
Mar 07, 2018 | 2.550 | 2.590 | 2.550 | 2.570 | 28,294 | +0.02(+0.98%) |
Mar 06, 2018 | 2.551 | 2.570 | 2.530 | 2.545 | 153,697 | -0.02(-0.78%) |
Mar 05, 2018 | 2.480 | 2.570 | 2.480 | 2.565 | 27,710 | +0.06(+2.19%) |
Mar 02, 2018 | 2.478 | 2.530 | 2.462 | 2.510 | 47,227 | -0.00(-0.08%) |