Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 2.900 | 2.940 | 2.880 | 2.900 | 147,278 | +0.01(+0.35%) |
May 30, 2018 | 2.900 | 2.930 | 2.862 | 2.890 | 147,019 | +0.00(+0.00%) |
May 29, 2018 | 2.900 | 2.950 | 2.841 | 2.890 | 228,752 | -0.04(-1.37%) |
May 25, 2018 | 2.930 | 2.930 | 2.930 | 0 | +0.01(+0.34%) | |
May 24, 2018 | 2.820 | 2.950 | 2.810 | 2.920 | 132,841 | +0.05(+1.74%) |
May 23, 2018 | 2.880 | 2.900 | 2.820 | 2.870 | 208,956 | -0.01(-0.35%) |
May 22, 2018 | 2.900 | 2.930 | 2.840 | 2.880 | 215,243 | +0.01(+0.35%) |
May 21, 2018 | 2.930 | 2.953 | 2.870 | 2.870 | 238,174 | -0.08(-2.71%) |
May 18, 2018 | 2.910 | 2.990 | 2.890 | 2.950 | 160,020 | +0.04(+1.37%) |
May 17, 2018 | 2.880 | 2.950 | 2.830 | 2.910 | 140,255 | +0.03(+1.04%) |
May 16, 2018 | 2.950 | 2.950 | 2.860 | 2.880 | 196,399 | -0.08(-2.70%) |
May 15, 2018 | 2.920 | 3.000 | 2.881 | 2.960 | 191,070 | +0.02(+0.68%) |
May 14, 2018 | 2.940 | 2.990 | 2.850 | 2.940 | 304,076 | -0.01(-0.34%) |
May 11, 2018 | 2.950 | 2.980 | 2.880 | 2.950 | 311,040 | -0.02(-0.67%) |
May 10, 2018 | 2.920 | 3.000 | 2.800 | 2.970 | 624,086 | +0.14(+4.95%) |
May 09, 2018 | 3.000 | 3.000 | 2.810 | 2.830 | 224,072 | -0.16(-5.35%) |
May 08, 2018 | 3.000 | 3.020 | 2.960 | 2.990 | 191,666 | -0.01(-0.33%) |
May 07, 2018 | 2.950 | 3.000 | 2.950 | 3.000 | 155,892 | +0.04(+1.35%) |
May 04, 2018 | 2.940 | 2.990 | 2.890 | 2.960 | 132,346 | +0.02(+0.68%) |
May 03, 2018 | 2.950 | 2.970 | 2.870 | 2.940 | 86,185 | -0.03(-1.01%) |
May 02, 2018 | 2.910 | 2.990 | 2.860 | 2.970 | 120,593 | +0.03(+1.02%) |
May 01, 2018 | 2.940 | 2.940 | 2.840 | 2.940 | 154,536 | -0.01(-0.34%) |
Apr 30, 2018 | 3.000 | 3.030 | 2.890 | 2.950 | 113,571 | -0.04(-1.34%) |
Apr 27, 2018 | 2.930 | 3.000 | 2.850 | 2.990 | 305,877 | +0.11(+3.82%) |
Apr 26, 2018 | 3.000 | 3.048 | 2.870 | 2.880 | 391,665 | -0.13(-4.32%) |
Apr 25, 2018 | 2.940 | 3.020 | 2.850 | 3.010 | 210,576 | +0.09(+3.08%) |
Apr 24, 2018 | 2.940 | 2.940 | 2.890 | 2.920 | 228,612 | -0.02(-0.68%) |
Apr 23, 2018 | 2.950 | 2.960 | 2.919 | 2.940 | 158,808 | -0.03(-1.01%) |
Apr 20, 2018 | 2.960 | 2.990 | 2.910 | 2.970 | 120,891 | +0.00(+0.00%) |
Apr 19, 2018 | 3.030 | 3.030 | 2.900 | 2.970 | 121,855 | -0.06(-1.98%) |
Apr 18, 2018 | 2.980 | 3.050 | 2.970 | 3.030 | 176,913 | +0.04(+1.34%) |
Apr 17, 2018 | 3.050 | 3.060 | 2.970 | 2.990 | 198,730 | -0.04(-1.32%) |
Apr 16, 2018 | 2.950 | 3.100 | 2.910 | 3.030 | 508,753 | +0.14(+4.84%) |
Apr 13, 2018 | 2.900 | 2.900 | 2.820 | 2.890 | 265,921 | +0.00(+0.00%) |
Apr 12, 2018 | 2.970 | 2.970 | 2.859 | 2.890 | 315,414 | -0.05(-1.70%) |
Apr 11, 2018 | 2.900 | 2.970 | 2.880 | 2.940 | 302,131 | +0.03(+1.03%) |
Apr 10, 2018 | 2.940 | 2.955 | 2.879 | 2.910 | 506,812 | +0.00(+0.00%) |
Apr 09, 2018 | 2.910 | 3.000 | 2.890 | 2.910 | 581,118 | +0.06(+2.11%) |
Apr 06, 2018 | 3.080 | 3.080 | 2.710 | 2.850 | 1,863,454 | -0.53(-15.68%) |
Apr 05, 2018 | 3.350 | 3.510 | 3.340 | 3.380 | 1,538,105 | +0.07(+2.11%) |
Apr 04, 2018 | 3.180 | 3.340 | 3.061 | 3.310 | 393,502 | +0.08(+2.48%) |
Apr 03, 2018 | 3.260 | 3.350 | 3.020 | 3.230 | 866,702 | -0.02(-0.62%) |
Apr 02, 2018 | 3.260 | 3.300 | 3.150 | 3.250 | 432,412 | +0.00(+0.00%) |
Mar 29, 2018 | 3.250 | 3.250 | 3.250 | 0 | -0.03(-0.91%) | |
Mar 28, 2018 | 3.170 | 3.280 | 3.061 | 3.280 | 841,889 | +0.14(+4.46%) |
Mar 27, 2018 | 3.080 | 3.200 | 3.000 | 3.140 | 550,767 | +0.09(+2.95%) |
Mar 26, 2018 | 3.020 | 3.060 | 2.900 | 3.050 | 269,304 | +0.11(+3.74%) |
Mar 23, 2018 | 3.050 | 3.090 | 2.890 | 2.940 | 357,737 | -0.09(-2.97%) |
Mar 22, 2018 | 3.120 | 3.200 | 3.020 | 3.030 | 500,550 | -0.11(-3.50%) |
Mar 21, 2018 | 3.110 | 3.170 | 3.050 | 3.140 | 265,723 | +0.05(+1.62%) |
Mar 20, 2018 | 3.160 | 3.170 | 2.941 | 3.090 | 731,505 | +0.18(+6.19%) |
Mar 19, 2018 | 3.010 | 2.860 | 2.910 | 512,504 | -0.11(-3.64%) | |
Mar 16, 2018 | 3.060 | 3.070 | 2.920 | 3.020 | 387,094 | -0.05(-1.63%) |
Mar 15, 2018 | 3.090 | 3.150 | 2.930 | 3.070 | 868,510 | +0.12(+4.07%) |
Mar 14, 2018 | 2.990 | 3.009 | 2.950 | 2.950 | 280,164 | -0.03(-1.01%) |
Mar 13, 2018 | 3.180 | 3.200 | 2.950 | 2.980 | 653,817 | -0.15(-4.79%) |
Mar 12, 2018 | 3.130 | 3.300 | 3.080 | 3.130 | 1,678,749 | +0.02(+0.64%) |
Mar 09, 2018 | 3.110 | 3.199 | 3.080 | 3.110 | 289,598 | +0.01(+0.32%) |
Mar 08, 2018 | 3.160 | 3.250 | 3.090 | 3.100 | 978,662 | -0.06(-1.90%) |
Mar 07, 2018 | 3.180 | 3.160 | 2,589,422 | +0.03(+0.96%) | ||
Mar 06, 2018 | 3.260 | 3.260 | 3.100 | 3.130 | 506,636 | -0.13(-3.99%) |
Mar 05, 2018 | 3.320 | 3.363 | 3.074 | 3.260 | 960,972 | -0.05(-1.51%) |
Mar 02, 2018 | 3.260 | 3.600 | 3.150 | 3.310 | 2,620,774 | +0.19(+6.09%) |