Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 2.572 | 2.572 | 2.565 | 2.565 | 16,599 | +0.00(+0.15%) |
Jun 28, 2018 | 2.553 | 2.572 | 2.549 | 2.561 | 7,128 | -0.01(-0.45%) |
Jun 27, 2018 | 2.572 | 2.572 | 2.568 | 2.572 | 18,964 | -0.01(-0.26%) |
Jun 26, 2018 | 2.557 | 2.579 | 2.546 | 2.579 | 22,058 | +0.01(+0.54%) |
Jun 25, 2018 | 2.599 | 2.611 | 2.565 | 2.565 | 87,589 | -0.06(-2.36%) |
Jun 22, 2018 | 2.611 | 2.627 | 2.611 | 2.627 | 14,823 | -0.01(-0.27%) |
Jun 21, 2018 | 2.631 | 2.634 | 2.631 | 2.634 | 8,775 | -0.00(-0.16%) |
Jun 20, 2018 | 2.611 | 2.646 | 2.611 | 2.639 | 68,858 | +0.02(+0.61%) |
Jun 19, 2018 | 2.599 | 2.631 | 2.599 | 2.623 | 30,118 | -0.02(-0.59%) |
Jun 18, 2018 | 2.621 | 2.646 | 2.621 | 2.638 | 30,149 | -0.00(-0.09%) |
Jun 15, 2018 | 2.641 | 2.642 | 2.641 | 11,624 | -0.00(-0.06%) | |
Jun 14, 2018 | 2.623 | 2.648 | 2.623 | 2.642 | 43,488 | +0.02(+0.59%) |
Jun 13, 2018 | 2.599 | 2.627 | 2.599 | 2.627 | 47,701 | +0.02(+0.74%) |
Jun 12, 2018 | 2.599 | 2.624 | 2.599 | 2.607 | 23,584 | -0.02(-0.75%) |
Jun 11, 2018 | 2.631 | 2.631 | 2.627 | 2.627 | 3,675 | -0.02(-0.82%) |
Jun 08, 2018 | 2.632 | 2.658 | 2.629 | 2.649 | 9,519 | +0.01(+0.25%) |
Jun 07, 2018 | 2.662 | 2.662 | 2.638 | 2.642 | 12,605 | +0.00(+0.00%) |
Jun 06, 2018 | 2.631 | 2.656 | 2.631 | 2.642 | 19,039 | +0.01(+0.44%) |
Jun 05, 2018 | 2.631 | 2.644 | 2.631 | 2.631 | 4,537 | -0.02(-0.73%) |
Jun 04, 2018 | 2.662 | 2.662 | 2.619 | 2.650 | 18,810 | +0.00(+0.00%) |
Jun 01, 2018 | 2.658 | 2.658 | 2.646 | 2.650 | 15,073 | +0.01(+0.29%) |
May 31, 2018 | 2.615 | 2.662 | 2.611 | 2.642 | 13,035 | -0.01(-0.37%) |
May 30, 2018 | 2.627 | 2.656 | 2.627 | 2.652 | 10,742 | +0.05(+1.87%) |
May 29, 2018 | 2.603 | 2.638 | 2.597 | 2.603 | 37,175 | -0.02(-0.90%) |
May 25, 2018 | 2.627 | 2.627 | 2.627 | 0 | -0.03(-1.16%) | |
May 24, 2018 | 2.650 | 2.666 | 2.650 | 2.658 | 12,430 | -0.02(-0.58%) |
May 23, 2018 | 2.650 | 2.681 | 2.650 | 2.673 | 38,683 | +0.02(+0.73%) |
May 22, 2018 | 2.689 | 2.693 | 2.646 | 2.654 | 26,024 | -0.02(-0.73%) |
May 21, 2018 | 2.654 | 2.690 | 2.654 | 2.673 | 39,378 | +0.02(+0.88%) |
May 18, 2018 | 2.650 | 2.673 | 2.650 | 2.650 | 2,792 | -0.01(-0.49%) |
May 17, 2018 | 2.662 | 2.677 | 2.642 | 2.663 | 37,950 | +0.01(+0.49%) |
May 16, 2018 | 2.642 | 2.669 | 2.642 | 2.650 | 18,043 | +0.01(+0.29%) |
May 15, 2018 | 2.689 | 2.693 | 2.642 | 2.642 | 26,024 | -0.04(-1.59%) |
May 14, 2018 | 2.689 | 2.712 | 2.673 | 2.685 | 60,196 | -0.01(-0.43%) |
May 11, 2018 | 2.689 | 2.697 | 2.668 | 2.697 | 3,729 | +0.01(+0.25%) |
May 10, 2018 | 2.662 | 2.691 | 2.662 | 2.690 | 51,783 | +0.03(+1.06%) |
May 09, 2018 | 2.646 | 2.668 | 2.646 | 2.662 | 16,959 | +0.03(+1.03%) |
May 08, 2018 | 2.658 | 2.658 | 2.627 | 2.634 | 80,818 | -0.02(-0.64%) |
May 07, 2018 | 2.669 | 2.669 | 2.651 | 2.651 | 5,013 | -0.02(-0.82%) |
May 04, 2018 | 2.642 | 2.681 | 2.607 | 2.673 | 21,597 | +0.02(+0.73%) |
May 03, 2018 | 2.654 | 2.666 | 2.650 | 2.654 | 68,143 | -0.00(-0.15%) |
May 02, 2018 | 2.693 | 2.702 | 2.658 | 2.658 | 9,367 | -0.04(-1.44%) |
May 01, 2018 | 2.708 | 2.708 | 2.658 | 2.697 | 26,891 | +0.00(+0.14%) |
Apr 30, 2018 | 2.747 | 2.833 | 2.693 | 2.693 | 15,040 | -0.05(-1.84%) |
Apr 27, 2018 | 2.728 | 2.747 | 2.724 | 2.743 | 17,402 | +0.00(+0.00%) |
Apr 26, 2018 | 2.720 | 2.767 | 2.712 | 2.743 | 39,646 | +0.02(+0.86%) |
Apr 25, 2018 | 2.720 | 2.720 | 2.720 | 2.720 | 1,209 | +0.00(+0.14%) |
Apr 24, 2018 | 2.753 | 2.753 | 2.716 | 2.716 | 20,130 | -0.04(-1.35%) |
Apr 23, 2018 | 2.774 | 2.774 | 2.747 | 2.753 | 24,078 | -0.00(-0.06%) |
Apr 20, 2018 | 2.747 | 2.778 | 2.747 | 2.755 | 5,188 | -0.00(-0.00%) |
Apr 19, 2018 | 2.798 | 2.798 | 2.747 | 2.755 | 41,427 | -0.03(-1.11%) |
Apr 18, 2018 | 2.732 | 2.813 | 2.732 | 2.786 | 62,036 | +0.03(+1.13%) |
Apr 17, 2018 | 2.759 | 2.786 | 2.747 | 2.755 | 60,147 | -0.02(-0.84%) |
Apr 16, 2018 | 2.755 | 2.790 | 2.752 | 2.778 | 17,289 | +0.01(+0.42%) |
Apr 13, 2018 | 2.774 | 2.774 | 2.743 | 2.767 | 46,177 | -0.01(-0.42%) |
Apr 12, 2018 | 2.780 | 2.786 | 2.747 | 2.778 | 19,914 | +0.00(+0.14%) |
Apr 11, 2018 | 2.747 | 2.774 | 2.747 | 2.774 | 25,555 | -0.00(-0.14%) |
Apr 10, 2018 | 2.772 | 2.786 | 2.759 | 2.778 | 21,129 | +0.00(+0.14%) |
Apr 09, 2018 | 2.751 | 2.782 | 2.751 | 2.774 | 16,797 | +0.02(+0.71%) |
Apr 06, 2018 | 2.747 | 2.774 | 2.747 | 2.755 | 12,466 | -0.01(-0.42%) |
Apr 05, 2018 | 2.786 | 2.798 | 2.728 | 2.767 | 54,585 | +0.01(+0.28%) |
Apr 04, 2018 | 2.697 | 2.759 | 2.697 | 2.759 | 55,303 | +0.02(+0.71%) |
Apr 03, 2018 | 2.747 | 2.778 | 2.716 | 2.739 | 43,236 | +0.01(+0.43%) |