Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 3.050 | 3.080 | 3.000 | 3.050 | 142,950 | -0.01(-0.33%) |
May 30, 2018 | 3.100 | 3.139 | 3.060 | 3.060 | 39,488 | +0.01(+0.33%) |
May 29, 2018 | 3.150 | 3.190 | 3.030 | 3.050 | 215,603 | -0.16(-4.98%) |
May 25, 2018 | 3.210 | 3.210 | 3.210 | 0 | -0.00(-0.16%) | |
May 24, 2018 | 3.200 | 3.230 | 3.155 | 3.215 | 60,469 | -0.01(-0.16%) |
May 23, 2018 | 3.120 | 3.220 | 3.112 | 3.220 | 45,997 | +0.04(+1.10%) |
May 22, 2018 | 3.250 | 3.250 | 3.185 | 3.185 | 72,145 | -0.04(-1.09%) |
May 21, 2018 | 3.200 | 3.230 | 3.190 | 3.220 | 74,325 | +0.07(+2.23%) |
May 18, 2018 | 3.180 | 3.180 | 3.131 | 3.150 | 24,932 | -0.02(-0.63%) |
May 17, 2018 | 3.140 | 3.185 | 3.128 | 3.170 | 49,337 | +0.04(+1.28%) |
May 16, 2018 | 3.080 | 3.150 | 3.080 | 3.130 | 106,990 | +0.05(+1.79%) |
May 15, 2018 | 3.160 | 3.160 | 3.060 | 3.075 | 111,519 | -0.12(-3.66%) |
May 14, 2018 | 3.080 | 3.210 | 3.080 | 3.192 | 290,359 | +0.06(+1.83%) |
May 11, 2018 | 3.100 | 3.148 | 3.095 | 3.134 | 76,762 | +0.04(+1.43%) |
May 10, 2018 | 2.990 | 3.100 | 2.990 | 3.090 | 209,676 | +0.09(+3.00%) |
May 09, 2018 | 2.950 | 3.000 | 2.950 | 3.000 | 89,373 | +0.07(+2.39%) |
May 08, 2018 | 2.910 | 2.940 | 2.906 | 2.930 | 66,054 | +0.01(+0.35%) |
May 07, 2018 | 2.930 | 2.950 | 2.910 | 2.920 | 96,555 | -0.01(-0.34%) |
May 04, 2018 | 2.890 | 2.940 | 2.870 | 2.930 | 187,932 | +0.01(+0.41%) |
May 03, 2018 | 2.860 | 2.918 | 2.810 | 2.918 | 64,405 | +0.03(+0.91%) |
May 02, 2018 | 2.900 | 2.950 | 2.891 | 2.892 | 103,329 | +0.00(+0.06%) |
May 01, 2018 | 2.840 | 2.900 | 2.840 | 2.890 | 67,751 | +0.02(+0.70%) |
Apr 30, 2018 | 2.880 | 2.900 | 2.840 | 2.870 | 114,584 | +0.01(+0.35%) |
Apr 27, 2018 | 2.870 | 2.870 | 2.820 | 2.860 | 78,578 | +0.03(+1.05%) |
Apr 26, 2018 | 2.800 | 2.850 | 2.790 | 2.830 | 71,531 | +0.08(+2.92%) |
Apr 25, 2018 | 2.790 | 2.791 | 2.750 | 2.750 | 37,451 | -0.03(-1.08%) |
Apr 24, 2018 | 2.900 | 2.900 | 2.720 | 2.780 | 107,055 | -0.05(-1.77%) |
Apr 23, 2018 | 2.840 | 2.880 | 2.800 | 2.830 | 71,905 | +0.02(+0.71%) |
Apr 20, 2018 | 2.870 | 2.870 | 2.801 | 2.810 | 94,342 | -0.05(-1.75%) |
Apr 19, 2018 | 2.830 | 2.860 | 2.808 | 2.860 | 58,248 | +0.00(+0.18%) |
Apr 18, 2018 | 2.815 | 2.890 | 2.770 | 2.855 | 255,478 | +0.02(+0.53%) |
Apr 17, 2018 | 2.800 | 2.850 | 2.780 | 2.840 | 206,550 | +0.07(+2.53%) |
Apr 16, 2018 | 2.730 | 2.770 | 2.700 | 2.770 | 100,108 | +0.08(+2.97%) |
Apr 13, 2018 | 2.650 | 2.700 | 2.640 | 2.690 | 165,938 | +0.05(+1.89%) |
Apr 12, 2018 | 2.590 | 2.640 | 2.590 | 2.640 | 95,232 | +0.05(+1.93%) |
Apr 11, 2018 | 2.590 | 2.600 | 2.561 | 2.590 | 85,739 | -0.03(-1.15%) |
Apr 10, 2018 | 2.620 | 2.630 | 2.570 | 2.620 | 76,481 | +0.04(+1.55%) |
Apr 09, 2018 | 2.590 | 2.627 | 2.560 | 2.580 | 93,245 | +0.05(+1.98%) |
Apr 06, 2018 | 2.580 | 2.670 | 2.510 | 2.530 | 165,285 | -0.12(-4.53%) |
Apr 05, 2018 | 2.600 | 2.670 | 2.590 | 2.650 | 110,489 | +0.05(+1.92%) |
Apr 04, 2018 | 2.490 | 2.600 | 2.470 | 2.600 | 146,138 | +0.02(+0.97%) |
Apr 03, 2018 | 2.550 | 2.600 | 2.520 | 2.575 | 119,695 | +0.07(+2.59%) |
Apr 02, 2018 | 2.570 | 2.630 | 2.480 | 2.510 | 728,052 | -0.18(-6.69%) |
Mar 29, 2018 | 2.690 | 2.690 | 2.690 | 0 | +0.11(+4.26%) | |
Mar 28, 2018 | 2.640 | 2.660 | 2.520 | 2.580 | 250,892 | -0.03(-1.15%) |
Mar 27, 2018 | 2.750 | 2.755 | 2.580 | 2.610 | 274,081 | -0.16(-5.77%) |
Mar 26, 2018 | 2.730 | 2.780 | 2.685 | 2.770 | 296,574 | +0.09(+3.36%) |
Mar 23, 2018 | 2.720 | 2.810 | 2.640 | 2.680 | 514,179 | -0.02(-0.74%) |
Mar 22, 2018 | 2.800 | 2.869 | 2.700 | 2.700 | 205,176 | -0.18(-6.30%) |
Mar 21, 2018 | 2.890 | 2.979 | 2.861 | 2.881 | 87,986 | -0.02(-0.64%) |
Mar 20, 2018 | 2.860 | 2.900 | 2.810 | 2.900 | 148,947 | +0.04(+1.58%) |
Mar 19, 2018 | 3.000 | 3.000 | 2.780 | 2.855 | 748,463 | -0.15(-5.15%) |
Mar 16, 2018 | 2.960 | 3.058 | 2.960 | 3.010 | 194,859 | +0.01(+0.33%) |
Mar 15, 2018 | 2.850 | 3.020 | 2.850 | 3.000 | 275,455 | +0.10(+3.30%) |
Mar 14, 2018 | 3.010 | 3.050 | 2.850 | 2.904 | 298,592 | -0.07(-2.21%) |
Mar 13, 2018 | 3.110 | 3.130 | 2.910 | 2.970 | 744,246 | -0.10(-3.14%) |
Mar 12, 2018 | 3.170 | 3.200 | 3.000 | 3.066 | 1,158,481 | -0.10(-3.27%) |
Mar 09, 2018 | 2.970 | 3.170 | 2.940 | 3.170 | 728,305 | +0.27(+9.31%) |
Mar 08, 2018 | 2.850 | 2.930 | 2.840 | 2.900 | 335,632 | +0.09(+3.20%) |
Mar 07, 2018 | 2.820 | 2.810 | 662,048 | +0.07(+2.55%) | ||
Mar 06, 2018 | 2.830 | 2.870 | 2.657 | 2.740 | 348,343 | -0.06(-2.14%) |
Mar 05, 2018 | 2.630 | 2.815 | 2.600 | 2.800 | 289,847 | +0.16(+6.00%) |
Mar 02, 2018 | 2.470 | 2.680 | 2.370 | 2.641 | 982,177 | +0.07(+2.82%) |