Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 2.270 | 2.330 | 2.190 | 2.210 | 857,757 | -0.05(-2.21%) |
May 30, 2018 | 2.200 | 2.270 | 2.150 | 2.260 | 1,099,091 | +0.08(+3.67%) |
May 29, 2018 | 2.200 | 2.245 | 2.150 | 2.180 | 1,523,553 | -0.04(-1.80%) |
May 25, 2018 | 2.220 | 2.220 | 2.220 | 0 | -0.06(-2.63%) | |
May 24, 2018 | 2.350 | 2.370 | 2.240 | 2.280 | 1,383,468 | -0.07(-2.98%) |
May 23, 2018 | 2.350 | 2.410 | 2.240 | 2.350 | 1,587,245 | +0.01(+0.43%) |
May 22, 2018 | 2.240 | 2.423 | 2.230 | 2.340 | 3,078,389 | +0.18(+8.33%) |
May 21, 2018 | 2.200 | 2.220 | 2.130 | 2.160 | 1,039,153 | +0.00(+0.00%) |
May 18, 2018 | 2.120 | 2.180 | 2.120 | 2.160 | 801,551 | +0.03(+1.41%) |
May 17, 2018 | 2.200 | 2.200 | 2.090 | 2.130 | 1,258,139 | -0.05(-2.29%) |
May 16, 2018 | 2.180 | 2.210 | 2.160 | 2.180 | 795,037 | -0.01(-0.46%) |
May 15, 2018 | 2.230 | 2.230 | 2.160 | 2.190 | 650,037 | -0.03(-1.35%) |
May 14, 2018 | 2.160 | 2.280 | 2.160 | 2.220 | 901,330 | +0.05(+2.30%) |
May 11, 2018 | 2.220 | 2.230 | 2.170 | 2.170 | 1,036,744 | -0.05(-2.25%) |
May 10, 2018 | 2.330 | 2.345 | 2.170 | 2.220 | 1,387,540 | -0.11(-4.93%) |
May 09, 2018 | 2.270 | 2.360 | 2.240 | 2.335 | 1,515,314 | +0.11(+4.94%) |
May 08, 2018 | 2.280 | 2.319 | 2.050 | 2.225 | 4,088,722 | -0.25(-9.92%) |
May 07, 2018 | 2.470 | 2.545 | 2.450 | 2.470 | 914,746 | +0.01(+0.41%) |
May 04, 2018 | 2.350 | 2.476 | 2.285 | 2.460 | 1,049,908 | +0.14(+6.03%) |
May 03, 2018 | 2.410 | 2.450 | 2.310 | 2.320 | 868,187 | -0.10(-4.13%) |
May 02, 2018 | 2.400 | 2.510 | 2.380 | 2.420 | 884,953 | -0.01(-0.41%) |
May 01, 2018 | 2.380 | 2.440 | 2.320 | 2.430 | 1,352,926 | +0.05(+2.10%) |
Apr 30, 2018 | 2.540 | 2.540 | 2.370 | 2.380 | 1,640,209 | -0.14(-5.56%) |
Apr 27, 2018 | 2.590 | 2.620 | 2.505 | 2.520 | 906,520 | -0.07(-2.70%) |
Apr 26, 2018 | 2.600 | 2.655 | 2.590 | 2.590 | 930,340 | -0.02(-0.77%) |
Apr 25, 2018 | 2.580 | 2.620 | 2.530 | 2.610 | 865,795 | +0.03(+1.16%) |
Apr 24, 2018 | 2.570 | 2.600 | 2.500 | 2.580 | 1,144,286 | +0.03(+1.18%) |
Apr 23, 2018 | 2.590 | 2.630 | 2.510 | 2.550 | 1,070,624 | -0.04(-1.54%) |
Apr 20, 2018 | 2.650 | 2.670 | 2.560 | 2.590 | 1,319,050 | -0.06(-2.26%) |
Apr 19, 2018 | 2.760 | 2.770 | 2.590 | 2.650 | 1,526,725 | -0.11(-3.99%) |
Apr 18, 2018 | 2.790 | 2.830 | 2.720 | 2.760 | 1,482,135 | -0.01(-0.36%) |
Apr 17, 2018 | 2.810 | 2.820 | 2.740 | 2.770 | 1,192,005 | -0.03(-1.07%) |
Apr 16, 2018 | 2.830 | 2.860 | 2.700 | 2.800 | 1,739,847 | +0.02(+0.72%) |
Apr 13, 2018 | 2.820 | 2.870 | 2.670 | 2.780 | 1,680,942 | -0.04(-1.42%) |
Apr 12, 2018 | 2.640 | 2.830 | 2.640 | 2.820 | 2,436,543 | +0.19(+7.22%) |
Apr 11, 2018 | 2.620 | 2.680 | 2.550 | 2.630 | 2,741,404 | +0.20(+8.23%) |
Apr 10, 2018 | 2.540 | 2.575 | 2.380 | 2.430 | 2,874,021 | -0.07(-2.80%) |
Apr 09, 2018 | 2.340 | 2.690 | 2.320 | 2.500 | 4,013,933 | +0.20(+8.70%) |
Apr 06, 2018 | 2.270 | 2.400 | 1.920 | 2.300 | 9,376,875 | -0.06(-2.54%) |
Apr 05, 2018 | 2.630 | 2.660 | 2.300 | 2.360 | 3,443,759 | -0.27(-10.27%) |
Apr 04, 2018 | 2.600 | 2.765 | 2.600 | 2.630 | 1,346,465 | +0.02(+0.77%) |
Apr 03, 2018 | 2.840 | 2.870 | 2.580 | 2.610 | 2,839,094 | -0.23(-8.10%) |
Apr 02, 2018 | 2.900 | 2.930 | 2.780 | 2.840 | 1,631,129 | -0.06(-2.07%) |
Mar 29, 2018 | 2.900 | 2.900 | 2.900 | 0 | +0.07(+2.47%) | |
Mar 28, 2018 | 2.900 | 2.930 | 2.770 | 2.830 | 1,527,289 | -0.09(-3.08%) |
Mar 27, 2018 | 2.980 | 3.030 | 2.900 | 2.920 | 1,539,744 | -0.04(-1.35%) |
Mar 26, 2018 | 3.000 | 3.000 | 2.865 | 2.960 | 1,135,714 | +0.04(+1.37%) |
Mar 23, 2018 | 2.950 | 2.990 | 2.895 | 2.920 | 1,169,072 | -0.01(-0.34%) |
Mar 22, 2018 | 2.990 | 3.050 | 2.922 | 2.930 | 1,073,656 | -0.07(-2.33%) |
Mar 21, 2018 | 2.920 | 3.020 | 2.900 | 3.000 | 2,213,892 | +0.09(+3.09%) |
Mar 20, 2018 | 2.920 | 2.940 | 2.870 | 2.910 | 1,107,670 | +0.00(+0.00%) |
Mar 19, 2018 | 2.890 | 2.940 | 2.760 | 2.910 | 3,106,399 | +0.14(+5.05%) |
Mar 16, 2018 | 2.710 | 2.870 | 2.530 | 2.770 | 6,068,546 | +0.05(+1.84%) |
Mar 15, 2018 | 2.840 | 2.890 | 2.710 | 2.720 | 2,272,025 | -0.13(-4.56%) |
Mar 14, 2018 | 2.920 | 2.964 | 2.830 | 2.850 | 1,311,822 | -0.08(-2.73%) |
Mar 13, 2018 | 3.010 | 3.069 | 2.820 | 2.930 | 2,084,560 | -0.13(-4.25%) |
Mar 12, 2018 | 3.000 | 3.080 | 2.930 | 3.060 | 1,301,397 | +0.08(+2.68%) |
Mar 09, 2018 | 2.980 | 3.040 | 2.930 | 2.980 | 958,149 | +0.00(+0.00%) |
Mar 08, 2018 | 2.910 | 3.010 | 2.890 | 2.980 | 1,462,831 | +0.09(+3.11%) |
Mar 07, 2018 | 2.770 | 2.910 | 2.760 | 2.890 | 1,175,477 | +0.10(+3.58%) |
Mar 06, 2018 | 2.840 | 2.860 | 2.790 | 2.790 | 1,027,205 | -0.05(-1.76%) |
Mar 05, 2018 | 2.840 | 2.890 | 2.785 | 2.840 | 967,717 | -0.03(-1.05%) |
Mar 02, 2018 | 2.840 | 2.870 | 2.780 | 2.870 | 789,545 | +0.01(+0.35%) |