Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 3.250 | 3.400 | 3.225 | 3.300 | 23,603 | +0.10(+3.12%) |
May 30, 2018 | 3.200 | 3.250 | 3.200 | 3.200 | 8,957 | -0.02(-0.78%) |
May 29, 2018 | 3.150 | 3.250 | 3.131 | 3.225 | 13,359 | +0.08(+2.38%) |
May 25, 2018 | 3.150 | 3.150 | 3.150 | 0 | -0.05(-1.43%) | |
May 24, 2018 | 3.150 | 3.196 | 3.101 | 3.196 | 1,840 | +0.10(+3.09%) |
May 23, 2018 | 3.150 | 3.200 | 3.100 | 3.100 | 10,996 | -0.10(-3.13%) |
May 22, 2018 | 3.250 | 3.250 | 3.200 | 3.200 | 9,689 | -0.05(-1.54%) |
May 21, 2018 | 3.211 | 3.300 | 3.200 | 3.250 | 5,885 | +0.00(+0.00%) |
May 18, 2018 | 3.250 | 3.250 | 3.175 | 3.250 | 20,757 | +0.01(+0.23%) |
May 17, 2018 | 3.200 | 3.283 | 3.158 | 3.243 | 18,979 | +0.09(+2.94%) |
May 16, 2018 | 3.200 | 3.200 | 3.150 | 3.150 | 7,717 | +0.00(+0.00%) |
May 15, 2018 | 3.250 | 3.250 | 3.150 | 3.150 | 3,693 | -0.10(-3.08%) |
May 14, 2018 | 3.250 | 3.300 | 3.240 | 3.250 | 1,001 | -0.04(-1.07%) |
May 11, 2018 | 3.200 | 3.300 | 3.200 | 3.285 | 10,973 | -0.01(-0.45%) |
May 10, 2018 | 3.300 | 3.300 | 3.200 | 3.300 | 9,801 | +0.00(+0.00%) |
May 09, 2018 | 3.222 | 3.300 | 3.222 | 3.300 | 4,605 | +0.00(+0.00%) |
May 08, 2018 | 3.250 | 3.300 | 3.250 | 3.300 | 9,603 | +0.00(+0.00%) |
May 07, 2018 | 3.300 | 3.300 | 3.205 | 3.300 | 11,665 | -0.00(-0.00%) |
May 04, 2018 | 3.150 | 3.300 | 3.150 | 3.300 | 7,156 | +0.07(+2.33%) |
May 03, 2018 | 3.200 | 3.250 | 3.200 | 3.225 | 2,339 | +0.02(+0.78%) |
May 02, 2018 | 3.150 | 3.250 | 3.150 | 3.200 | 1,176 | +0.00(+0.00%) |
May 01, 2018 | 3.200 | 3.250 | 3.150 | 3.200 | 11,878 | -0.05(-1.54%) |
Apr 30, 2018 | 3.300 | 3.300 | 3.232 | 3.250 | 1,711 | -0.05(-1.52%) |
Apr 27, 2018 | 3.200 | 3.300 | 3.200 | 3.300 | 2,765 | +0.10(+3.12%) |
Apr 26, 2018 | 3.300 | 3.300 | 3.200 | 3.200 | 8,986 | -0.05(-1.54%) |
Apr 25, 2018 | 3.250 | 3.300 | 3.160 | 3.250 | 17,289 | -0.05(-1.52%) |
Apr 24, 2018 | 3.250 | 3.300 | 3.150 | 3.300 | 3,522 | +0.05(+1.54%) |
Apr 23, 2018 | 3.350 | 3.350 | 3.205 | 3.250 | 7,439 | -0.15(-4.41%) |
Apr 20, 2018 | 3.400 | 3.450 | 3.350 | 3.400 | 1,626 | -0.05(-1.45%) |
Apr 19, 2018 | 3.400 | 3.450 | 3.300 | 3.450 | 7,844 | +0.05(+1.47%) |
Apr 18, 2018 | 3.400 | 3.550 | 3.400 | 3.400 | 22,994 | -0.05(-1.45%) |
Apr 17, 2018 | 3.450 | 3.550 | 3.450 | 3.450 | 4,748 | +0.00(+0.00%) |
Apr 16, 2018 | 3.500 | 3.500 | 3.351 | 3.450 | 3,596 | -0.05(-1.43%) |
Apr 13, 2018 | 3.400 | 3.600 | 3.400 | 3.500 | 7,856 | +0.05(+1.45%) |
Apr 12, 2018 | 3.600 | 3.600 | 3.450 | 3.450 | 6,734 | -0.15(-4.17%) |
Apr 11, 2018 | 3.500 | 3.600 | 3.400 | 3.600 | 9,920 | +0.20(+5.73%) |
Apr 10, 2018 | 3.600 | 3.600 | 3.345 | 3.405 | 9,902 | -0.15(-4.08%) |
Apr 09, 2018 | 3.600 | 3.600 | 3.403 | 3.550 | 10,251 | +0.00(+0.00%) |
Apr 06, 2018 | 3.350 | 3.600 | 3.350 | 3.550 | 24,127 | +0.20(+5.97%) |
Apr 05, 2018 | 3.350 | 3.400 | 3.335 | 3.350 | 32,101 | +0.00(+0.00%) |
Apr 04, 2018 | 3.050 | 3.350 | 3.050 | 3.350 | 21,962 | +0.20(+6.35%) |
Apr 03, 2018 | 3.150 | 3.200 | 3.085 | 3.150 | 20,847 | +0.10(+3.28%) |
Apr 02, 2018 | 3.100 | 3.150 | 3.050 | 3.050 | 17,058 | +0.00(+0.00%) |
Mar 29, 2018 | 3.050 | 3.050 | 3.050 | 0 | +0.05(+1.67%) | |
Mar 28, 2018 | 3.100 | 3.100 | 3.000 | 3.000 | 23,972 | -0.10(-3.23%) |
Mar 27, 2018 | 3.000 | 3.100 | 3.000 | 3.100 | 26,999 | +0.06(+1.87%) |
Mar 26, 2018 | 3.100 | 3.100 | 3.010 | 3.043 | 22,609 | -0.01(-0.23%) |
Mar 23, 2018 | 3.100 | 3.100 | 3.000 | 3.050 | 3,577 | +0.00(+0.00%) |
Mar 22, 2018 | 3.000 | 3.050 | 2.985 | 3.050 | 5,949 | +0.05(+1.67%) |
Mar 21, 2018 | 2.950 | 3.100 | 2.950 | 3.000 | 37,083 | +0.05(+1.69%) |
Mar 20, 2018 | 3.050 | 3.150 | 2.950 | 2.950 | 53,134 | -0.05(-1.67%) |
Mar 19, 2018 | 3.250 | 3.250 | 3.000 | 3.000 | 42,321 | -0.20(-6.25%) |
Mar 16, 2018 | 2.850 | 3.300 | 2.850 | 3.200 | 115,061 | +0.40(+14.29%) |
Mar 15, 2018 | 2.650 | 2.950 | 2.650 | 2.800 | 72,008 | +0.15(+5.66%) |
Mar 14, 2018 | 2.700 | 2.750 | 2.650 | 2.650 | 56,113 | +0.00(+0.00%) |
Mar 13, 2018 | 2.750 | 2.750 | 2.650 | 2.650 | 47,470 | -0.10(-3.64%) |
Mar 12, 2018 | 2.650 | 2.750 | 2.650 | 2.750 | 6,467 | +0.05(+1.85%) |
Mar 09, 2018 | 2.675 | 2.750 | 2.600 | 2.700 | 22,631 | +0.05(+1.88%) |
Mar 08, 2018 | 2.664 | 2.750 | 2.650 | 2.650 | 12,972 | +0.00(+0.00%) |
Mar 07, 2018 | 2.650 | 2.750 | 2.600 | 2.650 | 23,484 | -0.05(-1.85%) |
Mar 06, 2018 | 2.700 | 2.750 | 2.650 | 2.700 | 72,851 | +0.00(+0.00%) |
Mar 05, 2018 | 2.750 | 2.750 | 2.650 | 2.700 | 29,865 | +0.00(+0.00%) |
Mar 02, 2018 | 2.600 | 2.750 | 2.550 | 2.700 | 23,303 | +0.10(+3.85%) |