Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 2.560 | 2.630 | 2.460 | 2.460 | 7,750 | -0.05(-2.09%) |
Jun 28, 2018 | 2.430 | 2.640 | 2.430 | 2.513 | 5,816 | +0.06(+2.55%) |
Jun 27, 2018 | 2.450 | 2.500 | 2.420 | 2.450 | 5,120 | -0.11(-4.30%) |
Jun 26, 2018 | 2.530 | 2.560 | 2.530 | 2.560 | 275 | +0.03(+1.19%) |
Jun 25, 2018 | 2.494 | 2.550 | 2.415 | 2.530 | 6,540 | -0.03(-1.17%) |
Jun 22, 2018 | 2.510 | 2.565 | 2.400 | 2.560 | 13,556 | +0.00(+0.00%) |
Jun 21, 2018 | 2.469 | 2.600 | 2.420 | 2.560 | 28,362 | +0.07(+2.81%) |
Jun 20, 2018 | 2.530 | 2.620 | 2.460 | 2.490 | 11,391 | -0.03(-1.19%) |
Jun 19, 2018 | 2.586 | 2.650 | 2.510 | 2.520 | 6,169 | -0.03(-1.18%) |
Jun 18, 2018 | 2.550 | 2.620 | 2.520 | 2.550 | 4,936 | +0.02(+0.79%) |
Jun 15, 2018 | 2.610 | 2.610 | 2.530 | 6,379 | -0.08(-3.07%) | |
Jun 14, 2018 | 2.510 | 2.689 | 2.510 | 2.610 | 8,856 | +0.04(+1.56%) |
Jun 13, 2018 | 2.689 | 2.689 | 2.560 | 2.570 | 11,916 | -0.13(-4.78%) |
Jun 12, 2018 | 2.705 | 2.705 | 2.640 | 2.699 | 3,717 | -0.01(-0.41%) |
Jun 11, 2018 | 2.710 | 2.720 | 2.670 | 2.710 | 14,495 | -0.02(-0.73%) |
Jun 08, 2018 | 2.700 | 2.750 | 2.700 | 2.730 | 3,514 | +0.01(+0.37%) |
Jun 07, 2018 | 2.737 | 2.743 | 2.710 | 2.720 | 11,261 | +0.01(+0.37%) |
Jun 06, 2018 | 2.789 | 2.789 | 2.710 | 2.710 | 5,009 | -0.07(-2.52%) |
Jun 05, 2018 | 2.720 | 2.790 | 2.720 | 2.780 | 2,993 | +0.08(+2.96%) |
Jun 04, 2018 | 2.770 | 2.770 | 2.700 | 2.700 | 8,519 | -0.07(-2.53%) |
Jun 01, 2018 | 2.730 | 2.793 | 2.710 | 2.770 | 5,155 | -0.02(-0.64%) |
May 31, 2018 | 2.763 | 2.788 | 2.720 | 2.788 | 5,275 | +0.03(+1.01%) |
May 30, 2018 | 2.990 | 3.114 | 2.751 | 2.760 | 19,127 | -0.16(-5.57%) |
May 29, 2018 | 2.710 | 2.980 | 2.710 | 2.923 | 5,580 | +0.21(+7.85%) |
May 25, 2018 | 2.710 | 2.710 | 2.710 | 0 | -0.09(-3.21%) | |
May 24, 2018 | 2.830 | 2.960 | 2.751 | 2.800 | 14,459 | -0.02(-0.67%) |
May 23, 2018 | 2.813 | 2.820 | 2.775 | 2.819 | 2,995 | +0.04(+1.28%) |
May 22, 2018 | 2.762 | 2.809 | 2.760 | 2.783 | 5,454 | -0.01(-0.24%) |
May 21, 2018 | 2.820 | 2.820 | 2.726 | 2.790 | 1,990 | +0.06(+2.21%) |
May 18, 2018 | 2.720 | 2.790 | 2.720 | 2.730 | 8,392 | -0.00(-0.01%) |
May 17, 2018 | 2.720 | 2.780 | 2.720 | 2.730 | 2,121 | -0.01(-0.36%) |
May 16, 2018 | 2.800 | 2.824 | 2.730 | 2.740 | 9,527 | -0.05(-1.79%) |
May 15, 2018 | 2.754 | 2.820 | 2.754 | 2.790 | 1,251 | -0.02(-0.71%) |
May 14, 2018 | 2.860 | 2.860 | 2.761 | 2.810 | 9,814 | -0.03(-1.09%) |
May 11, 2018 | 2.850 | 2.900 | 2.840 | 2.841 | 11,636 | +0.04(+1.46%) |
May 10, 2018 | 2.830 | 2.880 | 2.800 | 2.800 | 2,764 | -0.06(-2.10%) |
May 09, 2018 | 2.796 | 2.910 | 2.790 | 2.860 | 12,719 | +0.07(+2.51%) |
May 08, 2018 | 2.983 | 2.983 | 2.790 | 2.790 | 20,174 | -0.06(-2.11%) |
May 07, 2018 | 2.734 | 2.933 | 2.734 | 2.850 | 7,777 | +0.01(+0.35%) |
May 04, 2018 | 2.838 | 2.850 | 2.760 | 2.840 | 23,445 | +0.03(+1.07%) |
May 03, 2018 | 2.800 | 2.840 | 2.762 | 2.810 | 4,497 | +0.00(+0.00%) |
May 02, 2018 | 2.859 | 2.870 | 2.800 | 2.810 | 10,141 | +0.00(+0.00%) |
May 01, 2018 | 2.760 | 2.900 | 2.750 | 2.810 | 9,774 | -0.07(-2.43%) |
Apr 30, 2018 | 2.860 | 3.014 | 2.800 | 2.880 | 71,410 | +0.09(+3.23%) |
Apr 27, 2018 | 2.766 | 2.860 | 2.766 | 2.790 | 23,115 | +0.05(+1.82%) |
Apr 26, 2018 | 2.870 | 2.870 | 2.731 | 2.740 | 3,046 | +0.00(+0.00%) |
Apr 25, 2018 | 2.955 | 2.955 | 2.710 | 2.740 | 11,899 | -0.06(-2.14%) |
Apr 24, 2018 | 2.966 | 2.966 | 2.800 | 2.800 | 2,682 | -0.09(-3.11%) |
Apr 23, 2018 | 2.800 | 2.970 | 2.790 | 2.890 | 6,580 | +0.05(+1.76%) |
Apr 20, 2018 | 2.959 | 2.970 | 2.800 | 2.840 | 15,119 | -0.01(-0.22%) |
Apr 19, 2018 | 3.010 | 3.230 | 2.840 | 2.846 | 48,256 | -0.08(-2.85%) |
Apr 18, 2018 | 2.950 | 3.100 | 2.870 | 2.930 | 31,152 | -0.06(-2.01%) |
Apr 17, 2018 | 2.930 | 2.990 | 2.930 | 2.990 | 2,384 | +0.06(+2.05%) |
Apr 16, 2018 | 2.990 | 3.010 | 2.930 | 2.930 | 1,623 | -0.01(-0.50%) |
Apr 13, 2018 | 2.986 | 3.080 | 2.880 | 2.945 | 2,259 | -0.03(-0.85%) |
Apr 12, 2018 | 2.940 | 3.050 | 2.890 | 2.970 | 6,899 | -0.02(-0.67%) |
Apr 11, 2018 | 2.850 | 3.090 | 2.850 | 2.990 | 1,492 | +0.13(+4.51%) |
Apr 10, 2018 | 3.040 | 3.040 | 2.710 | 2.861 | 17,891 | -0.18(-5.89%) |
Apr 09, 2018 | 3.130 | 3.200 | 3.020 | 3.040 | 4,480 | -0.06(-1.94%) |
Apr 06, 2018 | 3.120 | 3.180 | 3.050 | 3.100 | 7,471 | +0.07(+2.31%) |
Apr 05, 2018 | 3.030 | 3.180 | 3.000 | 3.030 | 3,083 | -0.01(-0.33%) |
Apr 04, 2018 | 3.000 | 3.190 | 3.000 | 3.040 | 52,833 | -0.13(-4.10%) |
Apr 03, 2018 | 3.341 | 3.341 | 3.120 | 3.170 | 8,537 | -0.01(-0.31%) |