Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 2.650 | 2.700 | 2.600 | 2.650 | 178,691 | +0.00(+0.00%) |
May 30, 2018 | 2.700 | 2.700 | 2.625 | 2.650 | 367,036 | +0.00(+0.00%) |
May 29, 2018 | 2.550 | 2.650 | 2.500 | 2.650 | 751,450 | +0.05(+1.92%) |
May 25, 2018 | 2.600 | 2.600 | 2.600 | 0 | +0.08(+2.97%) | |
May 24, 2018 | 2.600 | 2.650 | 2.500 | 2.525 | 1,333,627 | -0.08(-2.88%) |
May 23, 2018 | 2.650 | 2.700 | 2.600 | 2.600 | 248,388 | -0.10(-3.70%) |
May 22, 2018 | 2.700 | 2.750 | 2.650 | 2.700 | 479,970 | -0.05(-1.82%) |
May 21, 2018 | 2.750 | 2.795 | 2.700 | 2.750 | 105,719 | +0.00(+0.00%) |
May 18, 2018 | 2.750 | 2.800 | 2.700 | 2.750 | 268,983 | +0.05(+1.85%) |
May 17, 2018 | 2.800 | 2.950 | 2.700 | 2.700 | 1,065,210 | -0.10(-3.57%) |
May 16, 2018 | 2.800 | 2.900 | 2.775 | 2.800 | 312,202 | +0.02(+0.90%) |
May 15, 2018 | 2.850 | 2.900 | 2.750 | 2.775 | 321,962 | -0.08(-2.63%) |
May 14, 2018 | 3.000 | 3.050 | 2.850 | 2.850 | 638,686 | -0.15(-5.00%) |
May 11, 2018 | 3.150 | 3.150 | 3.000 | 3.000 | 239,777 | -0.15(-4.76%) |
May 10, 2018 | 3.150 | 3.150 | 3.064 | 3.150 | 169,228 | +0.02(+0.80%) |
May 09, 2018 | 3.300 | 3.400 | 3.100 | 3.125 | 353,005 | -0.17(-5.30%) |
May 08, 2018 | 3.100 | 3.300 | 3.000 | 3.300 | 926,611 | +0.20(+6.45%) |
May 07, 2018 | 3.200 | 3.300 | 3.100 | 3.100 | 1,330,805 | -0.10(-3.13%) |
May 04, 2018 | 3.400 | 3.500 | 3.100 | 3.200 | 899,483 | -0.17(-5.19%) |
May 03, 2018 | 3.750 | 3.850 | 3.350 | 3.375 | 348,665 | -0.27(-7.53%) |
May 02, 2018 | 3.500 | 3.675 | 3.400 | 3.650 | 220,793 | +0.15(+4.29%) |
May 01, 2018 | 3.550 | 3.600 | 3.400 | 3.500 | 221,513 | -0.05(-1.41%) |
Apr 30, 2018 | 3.500 | 3.600 | 3.400 | 3.550 | 551,581 | +0.15(+4.41%) |
Apr 27, 2018 | 3.500 | 3.575 | 3.400 | 3.400 | 208,909 | -0.12(-3.55%) |
Apr 26, 2018 | 3.700 | 3.725 | 3.500 | 3.525 | 157,875 | -0.18(-4.73%) |
Apr 25, 2018 | 3.800 | 3.800 | 3.550 | 3.700 | 260,246 | -0.15(-3.90%) |
Apr 24, 2018 | 3.950 | 3.950 | 3.600 | 3.850 | 335,743 | -0.05(-1.28%) |
Apr 23, 2018 | 3.900 | 3.950 | 3.850 | 3.900 | 128,651 | +0.02(+0.65%) |
Apr 20, 2018 | 3.900 | 3.900 | 3.800 | 3.875 | 315,236 | -0.02(-0.64%) |
Apr 19, 2018 | 3.950 | 4.000 | 3.850 | 3.900 | 302,394 | -0.05(-1.27%) |
Apr 18, 2018 | 4.000 | 4.000 | 3.850 | 3.950 | 389,884 | +0.00(+0.00%) |
Apr 17, 2018 | 3.900 | 4.000 | 3.900 | 3.950 | 206,426 | +0.08(+1.94%) |
Apr 16, 2018 | 3.900 | 3.950 | 3.750 | 3.875 | 201,005 | -0.05(-1.27%) |
Apr 13, 2018 | 4.000 | 4.050 | 3.900 | 3.925 | 164,634 | -0.12(-3.09%) |
Apr 12, 2018 | 4.000 | 4.100 | 4.000 | 4.050 | 609,523 | +0.10(+2.53%) |
Apr 11, 2018 | 3.950 | 4.100 | 3.925 | 3.950 | 112,666 | -0.05(-1.25%) |
Apr 10, 2018 | 4.000 | 4.000 | 3.950 | 4.000 | 121,106 | +0.00(+0.00%) |
Apr 09, 2018 | 4.000 | 4.000 | 3.950 | 4.000 | 114,059 | +0.00(+0.00%) |
Apr 06, 2018 | 3.900 | 4.050 | 3.900 | 4.000 | 282,448 | +0.12(+3.23%) |
Apr 05, 2018 | 3.900 | 3.950 | 3.850 | 3.875 | 164,699 | -0.02(-0.64%) |
Apr 04, 2018 | 3.750 | 3.925 | 3.705 | 3.900 | 462,778 | +0.15(+4.00%) |
Apr 03, 2018 | 3.900 | 3.900 | 3.500 | 3.750 | 981,616 | -0.15(-3.85%) |
Apr 02, 2018 | 3.950 | 4.000 | 3.850 | 3.900 | 301,208 | -0.05(-1.27%) |
Mar 29, 2018 | 3.950 | 3.950 | 3.950 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 3.950 | 4.000 | 3.850 | 3.950 | 205,150 | +0.00(+0.00%) |
Mar 27, 2018 | 4.000 | 4.050 | 3.900 | 3.950 | 482,651 | +0.00(+0.00%) |
Mar 26, 2018 | 3.900 | 4.000 | 3.800 | 3.950 | 210,153 | +0.05(+1.28%) |
Mar 23, 2018 | 3.850 | 4.000 | 3.800 | 3.900 | 176,550 | +0.05(+1.30%) |
Mar 22, 2018 | 3.800 | 3.900 | 3.750 | 3.850 | 156,336 | +0.05(+1.32%) |
Mar 21, 2018 | 3.850 | 3.950 | 3.800 | 3.800 | 155,103 | +0.00(+0.00%) |
Mar 20, 2018 | 3.950 | 3.950 | 3.750 | 3.800 | 263,168 | -0.10(-2.56%) |
Mar 19, 2018 | 3.850 | 4.000 | 3.750 | 3.900 | 260,453 | +0.05(+1.30%) |
Mar 16, 2018 | 3.950 | 4.050 | 3.800 | 3.850 | 1,252,639 | +0.00(+0.00%) |
Mar 15, 2018 | 3.500 | 3.900 | 3.500 | 3.850 | 911,205 | +0.35(+10.00%) |
Mar 14, 2018 | 3.450 | 3.550 | 3.350 | 3.500 | 275,790 | +0.00(+0.00%) |
Mar 13, 2018 | 3.350 | 3.500 | 3.300 | 3.500 | 551,520 | +0.15(+4.48%) |
Mar 12, 2018 | 3.450 | 3.500 | 3.275 | 3.350 | 354,981 | -0.10(-2.90%) |
Mar 09, 2018 | 3.350 | 3.450 | 3.305 | 3.450 | 579,442 | +0.15(+4.55%) |
Mar 08, 2018 | 3.350 | 3.500 | 3.300 | 3.300 | 402,949 | -0.05(-1.49%) |
Mar 07, 2018 | 3.300 | 3.350 | 3.300 | 3.350 | 211,957 | +0.05(+1.52%) |
Mar 06, 2018 | 3.300 | 3.350 | 3.250 | 3.300 | 247,583 | +0.00(+0.00%) |
Mar 05, 2018 | 3.250 | 3.300 | 3.250 | 3.300 | 160,595 | +0.10(+3.12%) |
Mar 02, 2018 | 3.150 | 3.250 | 3.105 | 3.200 | 123,604 | +0.05(+1.59%) |