Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 2.990 | 3.020 | 2.985 | 3.000 | 52,977 | +0.01(+0.33%) |
May 30, 2018 | 2.970 | 3.060 | 2.970 | 2.990 | 69,439 | +0.00(+0.00%) |
May 29, 2018 | 3.000 | 3.010 | 2.921 | 2.990 | 25,035 | -0.01(-0.34%) |
May 25, 2018 | 3.000 | 3.000 | 3.000 | 0 | +0.10(+3.45%) | |
May 24, 2018 | 2.810 | 3.000 | 2.720 | 2.900 | 61,209 | +0.08(+2.84%) |
May 23, 2018 | 2.840 | 2.840 | 2.770 | 2.820 | 9,112 | -0.03(-1.05%) |
May 22, 2018 | 2.820 | 2.850 | 2.750 | 2.850 | 12,901 | +0.02(+0.71%) |
May 21, 2018 | 2.760 | 2.840 | 2.750 | 2.830 | 25,450 | +0.09(+3.28%) |
May 18, 2018 | 2.690 | 2.845 | 2.690 | 2.740 | 34,877 | +0.05(+1.86%) |
May 17, 2018 | 2.870 | 2.870 | 2.620 | 2.690 | 123,978 | -0.16(-5.61%) |
May 16, 2018 | 2.840 | 2.857 | 2.810 | 2.850 | 37,027 | +0.03(+1.06%) |
May 15, 2018 | 2.690 | 2.825 | 2.656 | 2.820 | 89,064 | +0.18(+6.82%) |
May 14, 2018 | 2.600 | 2.660 | 2.570 | 2.640 | 47,008 | +0.06(+2.52%) |
May 11, 2018 | 2.570 | 2.620 | 2.565 | 2.575 | 85,553 | -0.00(-0.19%) |
May 10, 2018 | 2.540 | 2.580 | 2.540 | 2.580 | 9,019 | +0.05(+1.98%) |
May 09, 2018 | 2.450 | 2.550 | 2.300 | 2.530 | 22,135 | +0.01(+0.40%) |
May 08, 2018 | 2.500 | 2.533 | 2.500 | 2.520 | 67,004 | +0.15(+6.33%) |
May 07, 2018 | 2.390 | 2.390 | 2.300 | 2.370 | 19,271 | +0.00(+0.00%) |
May 04, 2018 | 2.360 | 2.390 | 2.319 | 2.370 | 28,949 | -0.02(-0.77%) |
May 03, 2018 | 2.410 | 2.430 | 2.340 | 2.388 | 5,661 | -0.01(-0.48%) |
May 02, 2018 | 2.390 | 2.420 | 2.377 | 2.400 | 9,750 | +0.03(+1.27%) |
May 01, 2018 | 2.290 | 2.370 | 2.290 | 2.370 | 73,487 | +0.06(+2.60%) |
Apr 30, 2018 | 2.410 | 2.410 | 2.250 | 2.310 | 68,796 | -0.10(-4.15%) |
Apr 27, 2018 | 2.460 | 2.460 | 2.360 | 2.410 | 16,391 | -0.03(-1.23%) |
Apr 26, 2018 | 2.420 | 2.500 | 2.420 | 2.440 | 2,234 | +0.03(+1.24%) |
Apr 25, 2018 | 2.450 | 2.490 | 2.410 | 2.410 | 4,834 | -0.05(-2.04%) |
Apr 24, 2018 | 2.470 | 2.500 | 2.460 | 2.460 | 7,942 | -0.01(-0.40%) |
Apr 23, 2018 | 2.500 | 2.500 | 2.440 | 2.470 | 15,401 | -0.03(-1.20%) |
Apr 20, 2018 | 2.460 | 2.500 | 2.451 | 2.500 | 24,113 | +0.02(+0.81%) |
Apr 19, 2018 | 2.490 | 2.500 | 2.430 | 2.480 | 15,755 | -0.02(-0.80%) |
Apr 18, 2018 | 2.410 | 2.500 | 2.371 | 2.500 | 30,256 | +0.08(+3.31%) |
Apr 17, 2018 | 2.420 | 2.480 | 2.350 | 2.420 | 37,617 | -0.02(-0.66%) |
Apr 16, 2018 | 2.480 | 2.500 | 2.420 | 2.436 | 17,659 | -0.06(-2.56%) |
Apr 13, 2018 | 2.420 | 2.520 | 2.405 | 2.500 | 160,711 | +0.09(+3.73%) |
Apr 12, 2018 | 2.390 | 2.430 | 2.340 | 2.410 | 24,388 | +0.05(+2.12%) |
Apr 11, 2018 | 2.400 | 2.400 | 2.350 | 2.360 | 28,634 | -0.08(-3.28%) |
Apr 10, 2018 | 2.470 | 2.470 | 2.400 | 2.440 | 20,978 | -0.02(-0.81%) |
Apr 09, 2018 | 2.460 | 2.470 | 2.450 | 2.460 | 25,869 | +0.02(+0.82%) |
Apr 06, 2018 | 2.390 | 2.480 | 2.390 | 2.440 | 21,918 | +0.05(+2.09%) |
Apr 05, 2018 | 2.420 | 2.480 | 2.390 | 2.390 | 33,671 | +0.00(+0.00%) |
Apr 04, 2018 | 2.230 | 2.440 | 2.213 | 2.390 | 49,155 | +0.13(+5.80%) |
Apr 03, 2018 | 2.260 | 2.300 | 2.230 | 2.259 | 17,461 | -0.00(-0.04%) |
Apr 02, 2018 | 2.280 | 2.290 | 2.260 | 2.260 | 37,031 | -0.01(-0.44%) |
Mar 29, 2018 | 2.270 | 2.270 | 2.270 | 0 | +0.04(+1.58%) | |
Mar 28, 2018 | 2.240 | 2.260 | 2.220 | 2.235 | 12,778 | -0.03(-1.12%) |
Mar 27, 2018 | 2.210 | 2.300 | 2.170 | 2.260 | 45,178 | +0.03(+1.35%) |
Mar 26, 2018 | 2.280 | 2.280 | 2.210 | 2.230 | 46,442 | -0.05(-2.19%) |
Mar 23, 2018 | 2.140 | 2.300 | 2.140 | 2.280 | 72,079 | +0.13(+5.98%) |
Mar 22, 2018 | 2.150 | 2.151 | 2.140 | 2.151 | 16,338 | +0.00(+0.06%) |
Mar 21, 2018 | 2.120 | 2.150 | 2.120 | 2.150 | 6,696 | +0.01(+0.56%) |
Mar 20, 2018 | 2.130 | 2.150 | 2.120 | 2.138 | 24,438 | +0.01(+0.38%) |
Mar 19, 2018 | 2.150 | 2.150 | 2.100 | 2.130 | 15,329 | -0.01(-0.47%) |
Mar 16, 2018 | 2.100 | 2.150 | 2.100 | 2.140 | 77,531 | +0.02(+0.95%) |
Mar 15, 2018 | 2.100 | 2.156 | 2.081 | 2.120 | 32,898 | +0.02(+0.95%) |
Mar 14, 2018 | 2.100 | 2.140 | 2.070 | 2.100 | 43,954 | -0.04(-1.87%) |
Mar 13, 2018 | 2.080 | 2.140 | 2.080 | 2.140 | 15,252 | +0.07(+3.38%) |
Mar 12, 2018 | 2.140 | 2.140 | 2.070 | 2.070 | 21,339 | -0.04(-1.90%) |
Mar 09, 2018 | 2.090 | 2.120 | 2.090 | 2.110 | 4,895 | -0.01(-0.47%) |
Mar 08, 2018 | 2.120 | 2.150 | 2.045 | 2.120 | 128,439 | -0.03(-1.40%) |
Mar 07, 2018 | 2.130 | 2.170 | 2.130 | 2.150 | 49,759 | -0.01(-0.46%) |
Mar 06, 2018 | 2.189 | 2.189 | 2.150 | 2.160 | 10,539 | +0.00(+0.00%) |
Mar 05, 2018 | 2.170 | 2.180 | 2.148 | 2.160 | 25,583 | -0.01(-0.46%) |
Mar 02, 2018 | 2.140 | 2.175 | 2.140 | 2.170 | 24,601 | +0.02(+0.93%) |