Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 2.220 | 2.260 | 2.194 | 2.220 | 4,844 | +0.00(+0.00%) |
May 30, 2018 | 2.190 | 2.290 | 2.190 | 2.220 | 20,353 | +0.01(+0.45%) |
May 29, 2018 | 2.220 | 2.220 | 2.180 | 2.210 | 20,669 | -0.01(-0.45%) |
May 25, 2018 | 2.220 | 2.220 | 2.220 | 0 | +0.03(+1.37%) | |
May 24, 2018 | 2.195 | 2.220 | 2.170 | 2.190 | 27,473 | -0.02(-0.90%) |
May 23, 2018 | 2.200 | 2.310 | 2.180 | 2.210 | 46,494 | -0.02(-0.90%) |
May 22, 2018 | 2.460 | 2.640 | 2.190 | 2.230 | 74,997 | -0.23(-9.35%) |
May 21, 2018 | 2.579 | 2.580 | 2.450 | 2.460 | 153,545 | -0.12(-4.65%) |
May 18, 2018 | 2.580 | 2.650 | 2.570 | 2.580 | 78,719 | -0.04(-1.53%) |
May 17, 2018 | 2.620 | 2.710 | 2.560 | 2.620 | 44,837 | +0.00(+0.00%) |
May 16, 2018 | 2.640 | 2.680 | 2.600 | 2.620 | 90,000 | -0.03(-1.13%) |
May 15, 2018 | 2.720 | 2.720 | 2.620 | 2.650 | 45,744 | -0.09(-3.28%) |
May 14, 2018 | 2.900 | 2.910 | 2.720 | 2.740 | 130,262 | -0.17(-5.84%) |
May 11, 2018 | 3.000 | 3.000 | 2.800 | 2.910 | 23,708 | -0.03(-1.02%) |
May 10, 2018 | 2.820 | 3.000 | 2.800 | 2.940 | 155,181 | +0.12(+4.26%) |
May 09, 2018 | 2.780 | 2.980 | 2.770 | 2.820 | 166,244 | +0.03(+1.08%) |
May 08, 2018 | 2.800 | 2.950 | 2.750 | 2.790 | 146,401 | +0.00(+0.00%) |
May 07, 2018 | 2.610 | 2.870 | 2.610 | 2.790 | 50,335 | +0.13(+4.89%) |
May 04, 2018 | 2.220 | 2.710 | 1.960 | 2.660 | 388,010 | -0.43(-13.92%) |
May 03, 2018 | 3.020 | 3.100 | 3.020 | 3.090 | 15,610 | +0.00(+0.00%) |
May 02, 2018 | 3.100 | 3.100 | 3.050 | 3.090 | 136,291 | -0.01(-0.32%) |
May 01, 2018 | 3.020 | 3.100 | 3.020 | 3.100 | 304,046 | +0.08(+2.65%) |
Apr 30, 2018 | 3.040 | 3.070 | 3.020 | 3.020 | 18,811 | -0.03(-0.98%) |
Apr 27, 2018 | 3.050 | 3.100 | 3.000 | 3.050 | 31,396 | +0.00(+0.00%) |
Apr 26, 2018 | 3.070 | 3.100 | 3.050 | 3.050 | 32,011 | -0.03(-0.97%) |
Apr 25, 2018 | 3.090 | 3.100 | 3.050 | 3.080 | 57,396 | -0.03(-0.96%) |
Apr 24, 2018 | 3.090 | 3.120 | 3.000 | 3.110 | 50,361 | +0.01(+0.32%) |
Apr 23, 2018 | 2.980 | 3.100 | 2.940 | 3.100 | 31,299 | +0.11(+3.68%) |
Apr 20, 2018 | 3.030 | 3.100 | 2.950 | 2.990 | 14,244 | -0.06(-1.97%) |
Apr 19, 2018 | 3.010 | 3.100 | 2.900 | 3.050 | 56,383 | +0.02(+0.66%) |
Apr 18, 2018 | 2.890 | 3.070 | 2.850 | 3.030 | 76,388 | +0.13(+4.48%) |
Apr 17, 2018 | 2.930 | 2.940 | 2.880 | 2.900 | 6,422 | -0.03(-1.02%) |
Apr 16, 2018 | 2.950 | 2.950 | 2.910 | 2.930 | 3,172 | -0.02(-0.68%) |
Apr 13, 2018 | 3.000 | 3.000 | 2.910 | 2.950 | 12,708 | -0.06(-1.99%) |
Apr 12, 2018 | 3.100 | 3.100 | 3.000 | 3.010 | 31,986 | -0.07(-2.27%) |
Apr 11, 2018 | 3.090 | 3.100 | 3.030 | 3.080 | 3,071 | -0.02(-0.65%) |
Apr 10, 2018 | 3.080 | 3.100 | 3.050 | 3.100 | 13,089 | +0.03(+0.98%) |
Apr 09, 2018 | 3.130 | 3.150 | 3.060 | 3.070 | 9,449 | -0.07(-2.23%) |
Apr 06, 2018 | 3.010 | 3.200 | 2.930 | 3.140 | 60,100 | +0.11(+3.63%) |
Apr 05, 2018 | 3.060 | 3.060 | 2.975 | 3.030 | 4,847 | +0.09(+3.06%) |
Apr 04, 2018 | 2.910 | 2.980 | 2.900 | 2.940 | 19,743 | -0.01(-0.34%) |
Apr 03, 2018 | 2.990 | 3.000 | 2.920 | 2.950 | 21,818 | +0.05(+1.72%) |
Apr 02, 2018 | 3.070 | 3.070 | 2.900 | 2.900 | 12,711 | -0.10(-3.33%) |
Mar 29, 2018 | 3.000 | 3.000 | 3.000 | 0 | +0.11(+3.81%) | |
Mar 28, 2018 | 2.960 | 2.960 | 2.830 | 2.890 | 31,213 | -0.07(-2.36%) |
Mar 27, 2018 | 3.100 | 3.100 | 2.840 | 2.960 | 144,241 | -0.13(-4.21%) |
Mar 26, 2018 | 3.090 | 3.110 | 3.030 | 3.090 | 63,945 | +0.00(+0.00%) |
Mar 23, 2018 | 3.130 | 3.220 | 3.060 | 3.090 | 19,042 | -0.03(-0.96%) |
Mar 22, 2018 | 3.130 | 3.230 | 3.120 | 3.120 | 52,146 | -0.05(-1.58%) |
Mar 21, 2018 | 3.230 | 3.240 | 3.120 | 3.170 | 29,880 | -0.06(-1.86%) |
Mar 20, 2018 | 3.230 | 3.280 | 3.100 | 3.230 | 50,496 | -0.01(-0.31%) |
Mar 19, 2018 | 3.240 | 3.275 | 3.100 | 3.240 | 35,347 | +0.00(+0.00%) |
Mar 16, 2018 | 3.070 | 3.390 | 3.070 | 3.240 | 117,028 | +0.18(+5.88%) |
Mar 15, 2018 | 3.000 | 3.070 | 3.000 | 3.060 | 63,308 | +0.04(+1.32%) |
Mar 14, 2018 | 2.960 | 3.020 | 2.930 | 3.020 | 177,330 | +0.06(+2.03%) |
Mar 13, 2018 | 2.950 | 2.980 | 2.910 | 2.960 | 28,663 | +0.01(+0.34%) |
Mar 12, 2018 | 2.860 | 2.980 | 2.860 | 2.950 | 115,646 | +0.10(+3.51%) |
Mar 09, 2018 | 2.870 | 2.890 | 2.840 | 2.850 | 45,066 | -0.03(-1.04%) |
Mar 08, 2018 | 2.850 | 2.900 | 2.850 | 2.880 | 29,247 | +0.02(+0.70%) |
Mar 07, 2018 | 3.000 | 3.000 | 2.841 | 2.860 | 70,190 | +0.13(+4.76%) |
Mar 06, 2018 | 2.740 | 2.760 | 2.570 | 2.730 | 81,133 | +0.08(+3.02%) |
Mar 05, 2018 | 2.630 | 2.690 | 2.630 | 2.650 | 16,489 | -0.02(-0.75%) |
Mar 02, 2018 | 2.660 | 2.720 | 2.600 | 2.670 | 50,453 | +0.00(+0.00%) |