Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 2.201 | 2.201 | 2.200 | 2.200 | 1,202 | -0.02(-0.90%) |
May 30, 2018 | 2.180 | 2.220 | 2.180 | 2.220 | 1,925 | -0.06(-2.63%) |
May 25, 2018 | 2.280 | 2.280 | 2.280 | 40 | +0.04(+1.79%) | |
May 24, 2018 | 2.240 | 2.240 | 2.240 | 2.240 | 198 | +0.00(+0.00%) |
May 23, 2018 | 2.229 | 2.240 | 2.170 | 2.240 | 8,427 | +0.08(+3.71%) |
May 22, 2018 | 2.240 | 2.240 | 2.160 | 2.160 | 4,188 | -0.08(-3.58%) |
May 21, 2018 | 2.240 | 2.240 | 2.240 | 2.240 | 570 | +0.09(+4.19%) |
May 18, 2018 | 2.240 | 2.240 | 2.150 | 2.150 | 2,063 | -0.10(-4.34%) |
May 17, 2018 | 2.250 | 2.250 | 2.200 | 2.248 | 17,142 | +0.01(+0.33%) |
May 16, 2018 | 2.260 | 2.260 | 2.240 | 2.240 | 310 | -0.01(-0.44%) |
May 15, 2018 | 2.250 | 2.250 | 2.250 | 2.250 | 136 | +0.10(+4.65%) |
May 14, 2018 | 2.162 | 2.300 | 2.150 | 2.150 | 4,727 | -0.09(-3.99%) |
May 11, 2018 | 2.389 | 2.389 | 2.140 | 2.239 | 17,025 | -0.10(-4.25%) |
May 10, 2018 | 2.374 | 2.374 | 2.190 | 2.339 | 10,812 | +0.02(+0.90%) |
May 09, 2018 | 2.382 | 2.449 | 2.270 | 2.318 | 22,364 | -0.04(-1.78%) |
May 08, 2018 | 2.400 | 2.400 | 2.230 | 2.360 | 12,388 | +0.02(+0.95%) |
May 07, 2018 | 2.150 | 2.428 | 2.150 | 2.338 | 15,534 | +0.01(+0.33%) |
May 04, 2018 | 2.458 | 2.508 | 2.300 | 2.330 | 28,550 | -0.09(-3.65%) |
May 03, 2018 | 2.422 | 2.478 | 2.418 | 2.418 | 2,347 | +0.06(+2.47%) |
May 02, 2018 | 2.256 | 2.360 | 2.230 | 2.360 | 1,491 | +0.07(+3.06%) |
May 01, 2018 | 2.270 | 2.290 | 2.270 | 2.290 | 534 | +0.05(+2.23%) |
Apr 30, 2018 | 2.200 | 2.380 | 2.200 | 2.240 | 8,527 | -0.08(-3.45%) |
Apr 27, 2018 | 2.260 | 2.380 | 2.260 | 2.320 | 870 | +0.05(+2.11%) |
Apr 26, 2018 | 2.270 | 2.272 | 2.270 | 2.272 | 772 | -0.08(-3.31%) |
Apr 25, 2018 | 2.350 | 2.350 | 2.350 | 2.350 | 242 | -0.10(-4.08%) |
Apr 24, 2018 | 2.480 | 2.500 | 2.450 | 2.450 | 1,215 | -0.05(-2.00%) |
Apr 20, 2018 | 2.500 | 2.500 | 2.500 | 139 | -0.04(-1.57%) | |
Apr 19, 2018 | 2.504 | 2.540 | 2.504 | 2.540 | 406 | +0.00(+0.00%) |
Apr 18, 2018 | 2.610 | 2.610 | 2.540 | 2.540 | 1,087 | +0.02(+0.79%) |
Apr 17, 2018 | 2.510 | 2.630 | 2.510 | 2.520 | 1,563 | +0.00(+0.00%) |
Apr 16, 2018 | 2.530 | 2.600 | 2.510 | 2.520 | 4,535 | -0.01(-0.40%) |
Apr 13, 2018 | 2.570 | 2.620 | 2.484 | 2.530 | 3,411 | +0.04(+1.61%) |
Apr 12, 2018 | 2.440 | 2.674 | 2.440 | 2.490 | 17,087 | +0.05(+2.05%) |
Apr 11, 2018 | 2.740 | 2.966 | 2.430 | 2.440 | 12,690 | -0.26(-9.63%) |
Apr 10, 2018 | 2.720 | 2.724 | 2.690 | 2.700 | 15,881 | +0.01(+0.36%) |
Apr 09, 2018 | 2.498 | 2.950 | 2.431 | 2.690 | 11,872 | +0.24(+9.80%) |
Apr 06, 2018 | 2.466 | 2.490 | 2.418 | 2.450 | 15,345 | +0.10(+4.21%) |
Apr 05, 2018 | 2.350 | 2.360 | 2.301 | 2.351 | 880 | +0.04(+1.73%) |
Apr 04, 2018 | 2.250 | 2.390 | 2.210 | 2.311 | 21,967 | +0.01(+0.48%) |
Apr 03, 2018 | 2.200 | 2.396 | 2.190 | 2.300 | 4,609 | +0.10(+4.55%) |
Apr 02, 2018 | 2.280 | 2.280 | 2.180 | 2.200 | 7,638 | -0.08(-3.51%) |
Mar 29, 2018 | 2.280 | 2.280 | 2.280 | 0 | -0.08(-3.39%) | |
Mar 28, 2018 | 2.440 | 2.640 | 2.310 | 2.360 | 88,379 | +0.03(+1.33%) |
Mar 27, 2018 | 2.480 | 2.480 | 2.271 | 2.329 | 14,427 | -0.16(-6.27%) |
Mar 26, 2018 | 2.850 | 2.850 | 2.430 | 2.485 | 33,812 | -0.35(-12.39%) |
Mar 23, 2018 | 2.450 | 2.980 | 2.425 | 2.836 | 127,086 | +0.42(+17.20%) |
Mar 22, 2018 | 2.377 | 2.420 | 2.377 | 2.420 | 344 | +0.12(+5.22%) |
Mar 21, 2018 | 2.340 | 2.450 | 2.270 | 2.300 | 8,045 | -0.14(-5.74%) |
Mar 19, 2018 | 2.440 | 2.440 | 2.440 | 178 | -0.01(-0.41%) | |
Mar 16, 2018 | 2.500 | 2.500 | 2.450 | 2.450 | 534 | -0.05(-2.20%) |
Mar 15, 2018 | 2.600 | 2.610 | 2.505 | 2.505 | 2,964 | -0.07(-2.78%) |
Mar 13, 2018 | 2.577 | 2.577 | 2.577 | 126 | +0.11(+4.53%) | |
Mar 12, 2018 | 2.450 | 2.465 | 2.450 | 2.465 | 3,041 | +0.01(+0.61%) |
Mar 09, 2018 | 2.470 | 2.475 | 2.449 | 2.450 | 12,665 | -0.04(-1.47%) |
Mar 08, 2018 | 2.500 | 2.500 | 2.450 | 2.487 | 930 | -0.01(-0.54%) |
Mar 07, 2018 | 2.498 | 2.500 | 2.490 | 2.500 | 3,875 | -0.03(-1.19%) |
Mar 06, 2018 | 2.490 | 2.530 | 2.410 | 2.530 | 38,957 | +0.14(+5.86%) |
Mar 05, 2018 | 2.450 | 2.450 | 2.360 | 2.390 | 820 | -0.10(-4.02%) |
Mar 02, 2018 | 2.500 | 2.500 | 2.490 | 2.490 | 686 | +0.02(+0.98%) |