Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 2.740 | 2.810 | 2.740 | 2.760 | 101,505 | +0.01(+0.36%) |
May 30, 2018 | 2.710 | 2.770 | 2.710 | 2.750 | 151,770 | +0.06(+2.23%) |
May 29, 2018 | 2.780 | 2.800 | 2.680 | 2.690 | 219,606 | -0.08(-2.89%) |
May 25, 2018 | 2.770 | 2.770 | 2.770 | 0 | -0.01(-0.36%) | |
May 24, 2018 | 2.790 | 2.800 | 2.759 | 2.780 | 124,023 | +0.00(+0.18%) |
May 23, 2018 | 2.810 | 2.840 | 2.770 | 2.775 | 57,821 | -0.04(-1.25%) |
May 22, 2018 | 2.760 | 2.860 | 2.760 | 2.810 | 128,505 | +0.03(+1.08%) |
May 21, 2018 | 2.880 | 2.900 | 2.770 | 2.780 | 98,026 | -0.09(-3.14%) |
May 18, 2018 | 2.920 | 2.920 | 2.840 | 2.870 | 110,344 | -0.03(-1.03%) |
May 17, 2018 | 2.850 | 2.920 | 2.800 | 2.900 | 199,142 | +0.07(+2.47%) |
May 16, 2018 | 2.750 | 2.850 | 2.740 | 2.830 | 194,821 | +0.08(+2.91%) |
May 15, 2018 | 2.700 | 2.760 | 2.700 | 2.750 | 244,064 | +0.04(+1.66%) |
May 14, 2018 | 2.760 | 2.780 | 2.690 | 2.705 | 117,796 | -0.04(-1.28%) |
May 11, 2018 | 2.640 | 2.800 | 2.640 | 2.740 | 417,761 | +0.10(+3.79%) |
May 10, 2018 | 2.620 | 2.700 | 2.620 | 2.640 | 110,480 | +0.01(+0.38%) |
May 09, 2018 | 2.620 | 2.640 | 2.600 | 2.630 | 157,620 | +0.01(+0.38%) |
May 08, 2018 | 2.630 | 2.647 | 2.555 | 2.620 | 129,017 | -0.01(-0.38%) |
May 07, 2018 | 2.670 | 2.670 | 2.620 | 2.630 | 74,126 | -0.01(-0.38%) |
May 04, 2018 | 2.600 | 2.680 | 2.561 | 2.640 | 132,726 | +0.06(+2.33%) |
May 03, 2018 | 2.670 | 2.670 | 2.550 | 2.580 | 133,290 | -0.08(-3.01%) |
May 02, 2018 | 2.620 | 2.705 | 2.590 | 2.660 | 102,299 | +0.04(+1.53%) |
May 01, 2018 | 2.750 | 2.750 | 2.610 | 2.620 | 128,536 | -0.01(-0.38%) |
Apr 30, 2018 | 2.650 | 2.740 | 2.620 | 2.630 | 152,801 | -0.01(-0.38%) |
Apr 27, 2018 | 2.590 | 2.670 | 2.560 | 2.640 | 137,156 | +0.06(+2.33%) |
Apr 26, 2018 | 2.590 | 2.660 | 2.560 | 2.580 | 133,721 | -0.01(-0.39%) |
Apr 25, 2018 | 2.580 | 2.610 | 2.530 | 2.590 | 98,331 | +0.00(+0.00%) |
Apr 24, 2018 | 2.610 | 2.640 | 2.560 | 2.590 | 138,594 | -0.01(-0.38%) |
Apr 23, 2018 | 2.650 | 2.670 | 2.580 | 2.600 | 120,174 | -0.03(-1.14%) |
Apr 20, 2018 | 2.620 | 2.650 | 2.580 | 2.630 | 137,847 | +0.01(+0.38%) |
Apr 19, 2018 | 2.650 | 2.720 | 2.600 | 2.620 | 161,748 | -0.03(-1.13%) |
Apr 18, 2018 | 2.680 | 2.700 | 2.610 | 2.650 | 117,572 | -0.03(-1.12%) |
Apr 17, 2018 | 2.700 | 2.720 | 2.650 | 2.680 | 72,127 | +0.00(+0.00%) |
Apr 16, 2018 | 2.700 | 2.715 | 2.580 | 2.680 | 273,501 | -0.03(-1.11%) |
Apr 13, 2018 | 2.790 | 2.820 | 2.700 | 2.710 | 82,068 | -0.08(-2.87%) |
Apr 12, 2018 | 2.820 | 2.915 | 2.790 | 2.790 | 76,726 | -0.03(-1.06%) |
Apr 11, 2018 | 2.860 | 2.925 | 2.820 | 2.820 | 78,865 | -0.04(-1.40%) |
Apr 10, 2018 | 2.740 | 2.930 | 2.740 | 2.860 | 437,303 | +0.14(+5.15%) |
Apr 09, 2018 | 2.700 | 2.770 | 2.690 | 2.720 | 121,378 | +0.03(+1.12%) |
Apr 06, 2018 | 2.670 | 2.730 | 2.650 | 2.690 | 202,071 | +0.02(+0.75%) |
Apr 05, 2018 | 2.700 | 2.700 | 2.650 | 2.670 | 110,029 | -0.01(-0.37%) |
Apr 04, 2018 | 2.640 | 2.690 | 2.611 | 2.680 | 102,922 | +0.01(+0.37%) |
Apr 03, 2018 | 2.690 | 2.750 | 2.640 | 2.670 | 119,088 | -0.04(-1.48%) |
Apr 02, 2018 | 2.710 | 2.730 | 2.665 | 2.710 | 144,930 | -0.03(-1.09%) |
Mar 29, 2018 | 2.740 | 2.740 | 2.740 | 0 | -0.02(-0.72%) | |
Mar 28, 2018 | 2.710 | 2.760 | 2.665 | 2.760 | 153,118 | +0.06(+2.22%) |
Mar 27, 2018 | 2.830 | 2.830 | 2.700 | 2.700 | 114,450 | -0.11(-3.91%) |
Mar 26, 2018 | 2.880 | 2.880 | 2.760 | 2.810 | 154,941 | -0.06(-2.09%) |
Mar 23, 2018 | 2.860 | 2.880 | 2.830 | 2.870 | 158,972 | +0.00(+0.00%) |
Mar 22, 2018 | 2.900 | 2.920 | 2.850 | 2.870 | 119,839 | -0.07(-2.38%) |
Mar 21, 2018 | 2.920 | 2.950 | 2.850 | 2.940 | 255,681 | +0.07(+2.44%) |
Mar 20, 2018 | 2.980 | 2.980 | 2.860 | 2.870 | 262,857 | -0.12(-4.01%) |
Mar 19, 2018 | 2.950 | 3.015 | 2.910 | 2.990 | 289,437 | -0.06(-1.97%) |
Mar 16, 2018 | 3.010 | 3.070 | 2.970 | 3.050 | 257,447 | +0.05(+1.67%) |
Mar 15, 2018 | 3.010 | 3.030 | 2.950 | 3.000 | 279,518 | +0.01(+0.33%) |
Mar 14, 2018 | 3.030 | 3.070 | 2.990 | 2.990 | 131,930 | -0.05(-1.64%) |
Mar 13, 2018 | 3.030 | 3.100 | 3.000 | 3.040 | 317,177 | +0.04(+1.33%) |
Mar 12, 2018 | 2.980 | 3.020 | 2.860 | 3.000 | 206,930 | +0.01(+0.33%) |
Mar 09, 2018 | 2.970 | 3.020 | 2.900 | 2.990 | 300,594 | +0.02(+0.67%) |
Mar 08, 2018 | 2.970 | 3.020 | 2.890 | 2.970 | 221,689 | +0.02(+0.68%) |
Mar 07, 2018 | 2.890 | 3.000 | 2.830 | 2.950 | 411,737 | +0.05(+1.72%) |
Mar 06, 2018 | 2.790 | 2.955 | 2.730 | 2.900 | 510,088 | +0.14(+5.07%) |
Mar 05, 2018 | 2.680 | 2.800 | 2.667 | 2.760 | 292,292 | +0.08(+2.99%) |
Mar 02, 2018 | 2.720 | 2.776 | 2.670 | 2.680 | 208,200 | -0.05(-1.83%) |