Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 3.850 | 3.980 | 3.810 | 3.840 | 1,329,626 | +0.01(+0.26%) |
May 30, 2018 | 3.640 | 3.940 | 3.620 | 3.830 | 2,011,976 | +0.29(+8.19%) |
May 29, 2018 | 3.620 | 3.650 | 3.320 | 3.540 | 1,928,242 | +0.28(+8.59%) |
May 25, 2018 | 3.260 | 3.260 | 3.260 | 0 | -0.14(-4.12%) | |
May 24, 2018 | 3.450 | 3.450 | 3.360 | 3.400 | 577,651 | -0.04(-1.16%) |
May 23, 2018 | 3.370 | 3.505 | 3.360 | 3.440 | 636,884 | +0.09(+2.69%) |
May 22, 2018 | 3.340 | 3.425 | 3.261 | 3.350 | 402,713 | +0.01(+0.30%) |
May 21, 2018 | 3.330 | 3.350 | 3.230 | 3.340 | 456,331 | +0.00(+0.00%) |
May 18, 2018 | 3.360 | 3.380 | 3.270 | 3.340 | 334,565 | +0.00(+0.00%) |
May 17, 2018 | 3.390 | 3.400 | 3.310 | 3.340 | 447,258 | +0.00(+0.00%) |
May 16, 2018 | 3.390 | 3.460 | 3.310 | 3.340 | 653,442 | -0.03(-0.89%) |
May 15, 2018 | 3.330 | 3.500 | 3.300 | 3.370 | 1,499,377 | +0.05(+1.51%) |
May 14, 2018 | 2.960 | 3.400 | 2.960 | 3.320 | 1,556,767 | +0.38(+12.93%) |
May 11, 2018 | 2.790 | 3.020 | 2.790 | 2.940 | 2,381,737 | +0.18(+6.52%) |
May 10, 2018 | 2.770 | 2.830 | 2.710 | 2.760 | 551,365 | -0.04(-1.43%) |
May 09, 2018 | 2.740 | 2.810 | 2.725 | 2.800 | 1,086,720 | +0.06(+2.19%) |
May 08, 2018 | 2.730 | 2.780 | 2.670 | 2.740 | 572,455 | +0.01(+0.37%) |
May 07, 2018 | 2.720 | 2.780 | 2.710 | 2.730 | 490,693 | +0.02(+0.74%) |
May 04, 2018 | 2.710 | 2.753 | 2.670 | 2.710 | 465,809 | -0.02(-0.73%) |
May 03, 2018 | 2.840 | 2.850 | 2.710 | 2.730 | 1,044,150 | -0.13(-4.55%) |
May 02, 2018 | 2.860 | 2.920 | 2.810 | 2.860 | 515,149 | +0.00(+0.00%) |
May 01, 2018 | 2.810 | 2.860 | 2.760 | 2.860 | 474,583 | +0.06(+2.14%) |
Apr 30, 2018 | 2.900 | 2.920 | 2.760 | 2.800 | 508,159 | -0.08(-2.78%) |
Apr 27, 2018 | 2.910 | 2.930 | 2.720 | 2.880 | 888,917 | -0.01(-0.35%) |
Apr 26, 2018 | 2.640 | 2.947 | 2.610 | 2.890 | 2,101,152 | +0.25(+9.47%) |
Apr 25, 2018 | 2.560 | 2.700 | 2.550 | 2.640 | 848,768 | +0.06(+2.33%) |
Apr 24, 2018 | 2.560 | 2.630 | 2.530 | 2.580 | 593,127 | +0.02(+0.78%) |
Apr 23, 2018 | 2.510 | 2.590 | 2.465 | 2.560 | 295,326 | +0.05(+1.99%) |
Apr 20, 2018 | 2.520 | 2.560 | 2.460 | 2.510 | 377,954 | -0.03(-1.18%) |
Apr 19, 2018 | 2.550 | 2.650 | 2.510 | 2.540 | 466,569 | -0.01(-0.39%) |
Apr 18, 2018 | 2.570 | 2.640 | 2.540 | 2.550 | 511,178 | +0.01(+0.39%) |
Apr 17, 2018 | 2.560 | 2.580 | 2.530 | 2.540 | 344,162 | -0.01(-0.39%) |
Apr 16, 2018 | 2.570 | 2.590 | 2.520 | 2.550 | 437,198 | +0.00(+0.00%) |
Apr 13, 2018 | 2.640 | 2.689 | 2.520 | 2.550 | 469,154 | -0.07(-2.67%) |
Apr 12, 2018 | 2.500 | 2.650 | 2.500 | 2.620 | 822,588 | +0.14(+5.65%) |
Apr 11, 2018 | 2.530 | 2.559 | 2.460 | 2.480 | 596,011 | -0.07(-2.75%) |
Apr 10, 2018 | 2.350 | 2.640 | 2.350 | 2.550 | 1,031,297 | +0.19(+8.05%) |
Apr 09, 2018 | 2.390 | 2.420 | 2.350 | 2.360 | 547,321 | -0.01(-0.42%) |
Apr 06, 2018 | 2.440 | 2.550 | 2.350 | 2.370 | 599,542 | -0.08(-3.27%) |
Apr 05, 2018 | 2.600 | 2.662 | 2.430 | 2.450 | 862,013 | -0.18(-6.84%) |
Apr 04, 2018 | 2.290 | 2.650 | 2.180 | 2.630 | 1,917,987 | +0.37(+16.37%) |
Apr 03, 2018 | 2.390 | 2.430 | 2.250 | 2.260 | 919,549 | -0.13(-5.44%) |
Apr 02, 2018 | 2.400 | 2.520 | 2.330 | 2.390 | 734,761 | +0.00(+0.00%) |
Mar 29, 2018 | 2.390 | 2.390 | 2.390 | 0 | -0.12(-4.78%) | |
Mar 28, 2018 | 2.520 | 2.570 | 2.360 | 2.510 | 994,146 | +0.01(+0.40%) |
Mar 27, 2018 | 2.550 | 2.620 | 2.500 | 2.500 | 731,123 | -0.06(-2.34%) |
Mar 26, 2018 | 2.610 | 2.620 | 2.500 | 2.560 | 652,234 | +0.00(+0.00%) |
Mar 23, 2018 | 2.770 | 2.770 | 2.530 | 2.560 | 836,176 | -0.22(-7.91%) |
Mar 22, 2018 | 2.680 | 2.810 | 2.650 | 2.780 | 645,648 | +0.07(+2.58%) |
Mar 21, 2018 | 2.690 | 2.770 | 2.630 | 2.710 | 323,375 | +0.03(+1.12%) |
Mar 20, 2018 | 2.830 | 2.880 | 2.680 | 2.680 | 1,016,540 | -0.12(-4.29%) |
Mar 19, 2018 | 2.690 | 2.810 | 2.530 | 2.800 | 1,891,886 | +0.11(+4.09%) |
Mar 16, 2018 | 2.820 | 2.860 | 2.680 | 2.690 | 2,149,923 | -0.14(-4.95%) |
Mar 15, 2018 | 2.910 | 2.931 | 2.470 | 2.830 | 2,448,895 | -0.15(-5.03%) |
Mar 14, 2018 | 3.100 | 3.100 | 2.970 | 2.980 | 925,360 | -0.15(-4.79%) |
Mar 13, 2018 | 3.260 | 3.290 | 3.120 | 3.130 | 789,635 | -0.11(-3.40%) |
Mar 12, 2018 | 3.250 | 3.290 | 3.230 | 3.240 | 294,339 | +0.01(+0.31%) |
Mar 09, 2018 | 3.260 | 3.260 | 3.180 | 3.230 | 436,483 | +0.00(+0.00%) |
Mar 08, 2018 | 3.270 | 3.290 | 3.200 | 3.230 | 366,436 | -0.01(-0.31%) |
Mar 07, 2018 | 3.310 | 3.200 | 3.240 | 708,152 | -0.05(-1.52%) | |
Mar 06, 2018 | 3.280 | 3.350 | 3.220 | 3.290 | 468,188 | +0.02(+0.61%) |
Mar 05, 2018 | 3.190 | 3.300 | 3.190 | 3.270 | 448,497 | +0.07(+2.19%) |
Mar 02, 2018 | 3.170 | 3.260 | 3.170 | 3.200 | 709,394 | +0.00(+0.00%) |