Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 2.850 | 2.850 | 2.750 | 2.800 | 6,125 | -0.10(-3.45%) |
May 30, 2018 | 2.950 | 2.950 | 2.760 | 2.900 | 16,071 | +0.00(+0.00%) |
May 29, 2018 | 2.750 | 2.900 | 2.700 | 2.900 | 3,157 | +0.10(+3.57%) |
May 25, 2018 | 2.800 | 2.800 | 2.800 | 0 | +0.05(+1.82%) | |
May 24, 2018 | 2.900 | 2.900 | 2.747 | 2.750 | 2,512 | -0.20(-6.78%) |
May 23, 2018 | 2.860 | 2.950 | 2.750 | 2.950 | 5,731 | +0.05(+1.72%) |
May 22, 2018 | 2.850 | 2.900 | 2.850 | 2.900 | 782 | +0.05(+1.75%) |
May 21, 2018 | 2.655 | 2.850 | 2.615 | 2.850 | 2,267 | +0.25(+9.62%) |
May 18, 2018 | 2.550 | 2.600 | 2.510 | 2.600 | 12,671 | +0.05(+1.96%) |
May 17, 2018 | 2.650 | 2.650 | 2.510 | 2.550 | 5,643 | -0.10(-3.77%) |
May 16, 2018 | 2.900 | 2.900 | 2.450 | 2.650 | 9,079 | -0.25(-8.62%) |
May 15, 2018 | 2.800 | 2.900 | 2.650 | 2.900 | 26,232 | +0.25(+9.43%) |
May 14, 2018 | 2.650 | 2.650 | 2.500 | 2.650 | 8,772 | +0.00(+0.00%) |
May 11, 2018 | 2.510 | 2.650 | 2.510 | 2.650 | 2,582 | +0.00(+0.00%) |
May 10, 2018 | 2.700 | 2.700 | 2.525 | 2.650 | 11,078 | -0.05(-1.85%) |
May 09, 2018 | 2.700 | 2.700 | 2.600 | 2.700 | 1,963 | +0.00(+0.00%) |
May 08, 2018 | 2.750 | 2.750 | 2.700 | 2.700 | 1,989 | -0.05(-1.82%) |
May 07, 2018 | 2.750 | 2.945 | 2.600 | 2.750 | 8,913 | -0.05(-1.79%) |
May 04, 2018 | 3.000 | 3.000 | 2.655 | 2.800 | 27,939 | -0.30(-9.68%) |
May 03, 2018 | 2.760 | 3.100 | 2.740 | 3.100 | 12,321 | +0.20(+6.90%) |
May 02, 2018 | 2.824 | 3.000 | 2.750 | 2.900 | 15,498 | -0.10(-3.33%) |
May 01, 2018 | 3.000 | 3.076 | 2.869 | 3.000 | 10,816 | -0.10(-3.23%) |
Apr 30, 2018 | 2.850 | 3.150 | 2.850 | 3.100 | 5,640 | +0.20(+6.90%) |
Apr 27, 2018 | 2.900 | 3.000 | 2.900 | 2.900 | 1,589 | -0.10(-3.33%) |
Apr 26, 2018 | 2.900 | 3.000 | 2.900 | 3.000 | 4,846 | +0.10(+3.45%) |
Apr 25, 2018 | 2.600 | 2.950 | 2.600 | 2.900 | 906 | +0.15(+5.45%) |
Apr 24, 2018 | 2.750 | 2.800 | 2.410 | 2.750 | 11,096 | +0.10(+3.77%) |
Apr 23, 2018 | 2.650 | 2.650 | 2.650 | 2.650 | 399 | -0.05(-1.85%) |
Apr 20, 2018 | 2.700 | 2.700 | 2.650 | 2.700 | 912 | -0.10(-3.57%) |
Apr 19, 2018 | 2.700 | 2.850 | 2.700 | 2.800 | 2,892 | +0.05(+1.82%) |
Apr 18, 2018 | 2.850 | 2.850 | 2.750 | 2.750 | 1,411 | -0.10(-3.51%) |
Apr 17, 2018 | 2.750 | 2.895 | 2.691 | 2.850 | 6,376 | +0.10(+3.64%) |
Apr 16, 2018 | 2.800 | 2.800 | 2.600 | 2.750 | 10,099 | -0.05(-1.79%) |
Apr 13, 2018 | 2.850 | 2.850 | 2.711 | 2.800 | 2,984 | -0.05(-1.75%) |
Apr 12, 2018 | 2.800 | 2.850 | 2.500 | 2.850 | 3,844 | +0.05(+1.79%) |
Apr 11, 2018 | 2.650 | 2.800 | 2.650 | 2.800 | 1,083 | +0.10(+3.70%) |
Apr 10, 2018 | 2.750 | 2.750 | 2.550 | 2.700 | 10,184 | -0.05(-1.82%) |
Apr 09, 2018 | 2.750 | 2.750 | 2.650 | 2.750 | 1,269 | +0.00(+0.00%) |
Apr 06, 2018 | 2.550 | 2.790 | 2.510 | 2.750 | 13,030 | +0.15(+5.77%) |
Apr 05, 2018 | 2.700 | 2.700 | 2.600 | 2.600 | 4,063 | -0.10(-3.70%) |
Apr 04, 2018 | 2.850 | 2.850 | 2.611 | 2.700 | 2,300 | -0.05(-1.82%) |
Apr 03, 2018 | 3.000 | 3.000 | 2.750 | 2.750 | 6,880 | -0.25(-8.33%) |
Apr 02, 2018 | 3.100 | 3.100 | 2.830 | 3.000 | 5,893 | -0.20(-6.25%) |
Mar 29, 2018 | 3.200 | 3.200 | 3.200 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 3.350 | 3.350 | 3.100 | 3.200 | 1,834 | -0.15(-4.48%) |
Mar 27, 2018 | 3.350 | 3.350 | 3.005 | 3.350 | 11,987 | +0.00(+0.00%) |
Mar 26, 2018 | 3.350 | 3.350 | 3.200 | 3.350 | 1,283 | +0.05(+1.52%) |
Mar 23, 2018 | 3.350 | 3.350 | 3.187 | 3.300 | 2,838 | -0.05(-1.49%) |
Mar 22, 2018 | 3.125 | 3.350 | 3.050 | 3.350 | 3,645 | +0.10(+3.08%) |
Mar 21, 2018 | 3.400 | 3.400 | 3.250 | 3.250 | 1,521 | -0.20(-5.80%) |
Mar 20, 2018 | 3.200 | 3.450 | 3.200 | 3.450 | 2,981 | +0.25(+7.81%) |
Mar 19, 2018 | 3.200 | 3.200 | 3.150 | 3.200 | 2,528 | -0.10(-3.03%) |
Mar 16, 2018 | 3.300 | 3.400 | 3.300 | 3.300 | 4,641 | +0.00(+0.00%) |
Mar 15, 2018 | 3.325 | 3.325 | 3.200 | 3.300 | 3,567 | -0.10(-2.94%) |
Mar 14, 2018 | 3.350 | 3.400 | 3.250 | 3.400 | 6,279 | +0.05(+1.49%) |
Mar 13, 2018 | 3.305 | 3.350 | 3.300 | 3.350 | 1,161 | +0.05(+1.52%) |
Mar 09, 2018 | 3.300 | 3.300 | 3.300 | 211 | -0.05(-1.49%) | |
Mar 08, 2018 | 3.350 | 3.350 | 3.300 | 3.350 | 2,009 | +0.10(+3.08%) |
Mar 07, 2018 | 3.450 | 3.500 | 3.250 | 3.250 | 3,171 | +0.00(+0.00%) |
Mar 06, 2018 | 3.250 | 3.400 | 3.250 | 3.250 | 40,906 | +0.05(+1.56%) |
Mar 05, 2018 | 3.100 | 3.200 | 3.054 | 3.200 | 1,788 | +0.05(+1.59%) |
Mar 02, 2018 | 3.160 | 3.300 | 3.050 | 3.150 | 57,535 | -0.25(-7.35%) |