Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 3.300 | 3.375 | 3.250 | 3.350 | 54,335 | +0.05(+1.52%) |
May 30, 2018 | 3.400 | 3.450 | 3.260 | 3.300 | 95,488 | -0.05(-1.49%) |
May 29, 2018 | 3.350 | 3.410 | 3.200 | 3.350 | 79,889 | +0.00(+0.00%) |
May 25, 2018 | 3.350 | 3.350 | 3.350 | 0 | +0.10(+3.08%) | |
May 24, 2018 | 3.300 | 3.340 | 3.150 | 3.250 | 121,674 | -0.10(-2.99%) |
May 23, 2018 | 3.300 | 3.400 | 3.255 | 3.350 | 38,362 | +0.00(+0.00%) |
May 22, 2018 | 3.300 | 3.350 | 3.205 | 3.350 | 90,241 | +0.00(+0.00%) |
May 21, 2018 | 3.500 | 3.500 | 3.275 | 3.350 | 108,155 | -0.10(-2.90%) |
May 18, 2018 | 3.450 | 3.475 | 3.400 | 3.450 | 75,706 | -0.05(-1.43%) |
May 17, 2018 | 3.500 | 3.550 | 3.450 | 3.500 | 71,670 | +0.00(+0.00%) |
May 16, 2018 | 3.600 | 3.650 | 3.500 | 3.500 | 153,883 | -0.05(-1.41%) |
May 15, 2018 | 3.500 | 3.575 | 3.450 | 3.550 | 88,114 | +0.05(+1.43%) |
May 14, 2018 | 3.400 | 3.600 | 3.400 | 3.500 | 169,734 | +0.05(+1.45%) |
May 11, 2018 | 3.400 | 3.450 | 3.305 | 3.450 | 101,856 | +0.08(+2.22%) |
May 10, 2018 | 3.400 | 3.450 | 3.350 | 3.375 | 107,464 | -0.02(-0.74%) |
May 09, 2018 | 3.350 | 3.450 | 3.200 | 3.400 | 196,380 | +0.10(+3.03%) |
May 08, 2018 | 3.450 | 3.450 | 3.200 | 3.300 | 177,110 | -0.05(-1.49%) |
May 07, 2018 | 3.300 | 3.550 | 3.240 | 3.350 | 255,409 | +0.10(+3.08%) |
May 04, 2018 | 3.200 | 3.350 | 3.100 | 3.250 | 309,643 | +0.05(+1.56%) |
May 03, 2018 | 3.200 | 3.250 | 3.150 | 3.200 | 85,359 | -0.02(-0.78%) |
May 02, 2018 | 3.400 | 3.500 | 3.110 | 3.225 | 307,645 | -0.12(-3.73%) |
May 01, 2018 | 3.450 | 3.700 | 3.300 | 3.350 | 424,224 | -0.05(-1.47%) |
Apr 30, 2018 | 3.200 | 3.500 | 3.150 | 3.400 | 635,889 | +0.30(+9.68%) |
Apr 27, 2018 | 3.050 | 3.145 | 2.900 | 3.100 | 232,121 | +0.10(+3.33%) |
Apr 26, 2018 | 2.850 | 3.150 | 2.760 | 3.000 | 686,358 | +0.35(+13.21%) |
Apr 25, 2018 | 2.600 | 2.745 | 2.550 | 2.650 | 139,587 | +0.00(+0.00%) |
Apr 24, 2018 | 2.850 | 2.895 | 2.650 | 2.650 | 221,110 | +0.00(+0.00%) |
Apr 23, 2018 | 2.550 | 2.725 | 2.475 | 2.650 | 288,775 | +0.10(+3.92%) |
Apr 20, 2018 | 2.550 | 2.650 | 2.450 | 2.550 | 163,392 | +0.00(+0.00%) |
Apr 19, 2018 | 2.600 | 2.690 | 2.550 | 2.550 | 92,751 | -0.05(-1.92%) |
Apr 18, 2018 | 2.600 | 2.650 | 2.560 | 2.600 | 44,480 | +0.05(+1.96%) |
Apr 17, 2018 | 2.550 | 2.600 | 2.500 | 2.550 | 48,491 | +0.05(+2.00%) |
Apr 16, 2018 | 2.500 | 2.550 | 2.465 | 2.500 | 50,245 | +0.00(+0.00%) |
Apr 13, 2018 | 2.400 | 2.500 | 2.400 | 2.500 | 38,807 | +0.10(+4.17%) |
Apr 12, 2018 | 2.400 | 2.450 | 2.390 | 2.400 | 63,897 | -0.05(-2.04%) |
Apr 11, 2018 | 2.450 | 2.500 | 2.350 | 2.450 | 118,569 | +0.00(+0.00%) |
Apr 10, 2018 | 2.450 | 2.550 | 2.400 | 2.450 | 106,631 | +0.00(+0.00%) |
Apr 09, 2018 | 2.450 | 2.500 | 2.400 | 2.450 | 83,479 | +0.00(+0.00%) |
Apr 06, 2018 | 2.350 | 2.500 | 2.325 | 2.450 | 171,158 | +0.10(+4.26%) |
Apr 05, 2018 | 2.400 | 2.483 | 2.300 | 2.350 | 143,743 | +0.00(+0.00%) |
Apr 04, 2018 | 2.150 | 2.450 | 2.150 | 2.350 | 137,469 | +0.20(+9.30%) |
Apr 03, 2018 | 2.250 | 2.400 | 2.150 | 2.150 | 412,590 | -0.10(-4.44%) |
Apr 02, 2018 | 2.450 | 2.450 | 2.150 | 2.250 | 263,784 | -0.20(-8.16%) |
Mar 29, 2018 | 2.450 | 2.450 | 2.450 | 0 | +0.10(+4.26%) | |
Mar 28, 2018 | 2.500 | 2.540 | 2.350 | 2.350 | 215,186 | -0.17(-6.93%) |
Mar 27, 2018 | 2.550 | 2.738 | 2.500 | 2.525 | 232,116 | -0.02(-0.98%) |
Mar 26, 2018 | 2.650 | 2.700 | 2.550 | 2.550 | 295,439 | -0.08(-2.86%) |
Mar 23, 2018 | 2.650 | 2.690 | 2.560 | 2.625 | 173,721 | -0.02(-0.94%) |
Mar 22, 2018 | 2.700 | 2.750 | 2.600 | 2.650 | 89,510 | -0.05(-1.85%) |
Mar 21, 2018 | 2.650 | 2.750 | 2.600 | 2.700 | 157,378 | +0.10(+3.85%) |
Mar 20, 2018 | 2.650 | 2.700 | 2.600 | 2.600 | 88,262 | -0.05(-1.89%) |
Mar 19, 2018 | 2.700 | 2.750 | 2.600 | 2.650 | 126,292 | -0.05(-1.85%) |
Mar 16, 2018 | 2.650 | 2.700 | 2.550 | 2.700 | 324,408 | +0.05(+1.89%) |
Mar 15, 2018 | 2.850 | 2.850 | 2.600 | 2.650 | 176,512 | -0.15(-5.36%) |
Mar 14, 2018 | 2.900 | 2.950 | 2.800 | 2.800 | 157,426 | -0.10(-3.45%) |
Mar 13, 2018 | 2.850 | 2.950 | 2.750 | 2.900 | 246,742 | +0.05(+1.75%) |
Mar 12, 2018 | 2.800 | 2.900 | 2.750 | 2.850 | 495,882 | +0.05(+1.79%) |
Mar 09, 2018 | 2.800 | 2.800 | 2.700 | 2.800 | 166,766 | +0.05(+1.82%) |
Mar 08, 2018 | 2.750 | 2.850 | 2.700 | 2.750 | 72,858 | -0.05(-1.79%) |
Mar 07, 2018 | 2.650 | 2.850 | 2.650 | 2.800 | 374,625 | +0.12(+4.67%) |
Mar 06, 2018 | 2.700 | 2.800 | 2.650 | 2.675 | 165,101 | -0.03(-0.93%) |
Mar 05, 2018 | 2.700 | 2.727 | 2.650 | 2.700 | 165,410 | +0.00(+0.00%) |
Mar 02, 2018 | 2.500 | 2.700 | 2.500 | 2.700 | 125,843 | +0.15(+5.88%) |