Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 2.770 | 2.850 | 2.690 | 2.700 | 1,564,547 | -0.07(-2.53%) |
May 30, 2018 | 2.740 | 2.790 | 2.600 | 2.770 | 2,043,900 | +0.04(+1.28%) |
May 29, 2018 | 2.580 | 2.770 | 2.570 | 2.735 | 1,405,066 | +0.11(+4.39%) |
May 25, 2018 | 2.620 | 2.620 | 2.620 | 0 | -0.27(-9.34%) | |
May 24, 2018 | 2.940 | 2.940 | 2.820 | 2.890 | 1,451,636 | -0.09(-3.02%) |
May 23, 2018 | 2.970 | 3.060 | 2.890 | 2.980 | 1,201,424 | -0.02(-0.67%) |
May 22, 2018 | 3.250 | 3.270 | 2.880 | 3.000 | 4,250,245 | -0.23(-7.12%) |
May 21, 2018 | 3.180 | 3.240 | 3.120 | 3.230 | 1,923,496 | +0.12(+3.86%) |
May 18, 2018 | 3.110 | 3.210 | 3.080 | 3.110 | 3,052,701 | +0.03(+0.97%) |
May 17, 2018 | 2.870 | 3.180 | 2.860 | 3.080 | 5,854,653 | +0.22(+7.69%) |
May 16, 2018 | 2.840 | 2.870 | 2.810 | 2.860 | 786,324 | +0.01(+0.35%) |
May 15, 2018 | 2.860 | 2.870 | 2.800 | 2.850 | 673,279 | +0.01(+0.35%) |
May 14, 2018 | 2.890 | 2.919 | 2.830 | 2.840 | 870,066 | -0.02(-0.70%) |
May 11, 2018 | 2.900 | 2.900 | 2.830 | 2.860 | 831,309 | -0.02(-0.69%) |
May 10, 2018 | 2.740 | 2.900 | 2.730 | 2.880 | 1,677,695 | +0.15(+5.49%) |
May 09, 2018 | 2.940 | 2.940 | 2.710 | 2.730 | 2,542,479 | -0.14(-4.88%) |
May 08, 2018 | 2.800 | 2.900 | 2.700 | 2.870 | 2,296,086 | +0.07(+2.50%) |
May 07, 2018 | 2.780 | 2.940 | 2.775 | 2.800 | 2,009,756 | +0.09(+3.32%) |
May 04, 2018 | 2.710 | 2.760 | 2.660 | 2.710 | 1,208,954 | +0.00(+0.00%) |
May 03, 2018 | 2.820 | 2.840 | 2.680 | 2.710 | 1,680,235 | -0.14(-4.91%) |
May 02, 2018 | 2.860 | 2.945 | 2.821 | 2.850 | 1,583,409 | -0.03(-1.04%) |
May 01, 2018 | 2.860 | 2.885 | 2.771 | 2.880 | 930,937 | +0.02(+0.70%) |
Apr 30, 2018 | 2.850 | 2.895 | 2.810 | 2.860 | 925,934 | +0.03(+1.06%) |
Apr 27, 2018 | 2.930 | 2.940 | 2.775 | 2.830 | 1,265,686 | -0.12(-4.07%) |
Apr 26, 2018 | 2.870 | 2.960 | 2.870 | 2.950 | 1,680,758 | +0.08(+2.79%) |
Apr 25, 2018 | 2.850 | 2.880 | 2.775 | 2.870 | 1,040,916 | +0.03(+1.06%) |
Apr 24, 2018 | 2.910 | 2.950 | 2.800 | 2.840 | 1,338,277 | -0.05(-1.73%) |
Apr 23, 2018 | 2.840 | 2.900 | 2.755 | 2.890 | 1,145,793 | +0.05(+1.76%) |
Apr 20, 2018 | 2.860 | 2.875 | 2.675 | 2.840 | 1,653,790 | -0.05(-1.73%) |
Apr 19, 2018 | 2.950 | 2.990 | 2.850 | 2.890 | 2,033,636 | -0.02(-0.69%) |
Apr 18, 2018 | 2.850 | 2.950 | 2.850 | 2.910 | 4,087,209 | +0.12(+4.30%) |
Apr 17, 2018 | 2.710 | 2.800 | 2.700 | 2.790 | 1,715,937 | +0.08(+2.95%) |
Apr 16, 2018 | 2.680 | 2.730 | 2.590 | 2.710 | 1,412,989 | +0.04(+1.50%) |
Apr 13, 2018 | 2.610 | 2.710 | 2.610 | 2.670 | 1,612,598 | +0.06(+2.30%) |
Apr 12, 2018 | 2.630 | 2.655 | 2.590 | 2.610 | 952,951 | +0.00(+0.00%) |
Apr 11, 2018 | 2.510 | 2.700 | 2.500 | 2.610 | 2,177,248 | +0.09(+3.57%) |
Apr 10, 2018 | 2.380 | 2.650 | 2.380 | 2.520 | 2,998,405 | +0.19(+8.15%) |
Apr 09, 2018 | 2.300 | 2.465 | 2.285 | 2.330 | 1,619,075 | +0.05(+2.19%) |
Apr 06, 2018 | 2.340 | 2.380 | 2.230 | 2.280 | 888,443 | -0.08(-3.39%) |
Apr 05, 2018 | 2.210 | 2.370 | 2.200 | 2.360 | 1,767,871 | +0.17(+7.76%) |
Apr 04, 2018 | 2.130 | 2.210 | 2.110 | 2.190 | 718,927 | +0.01(+0.46%) |
Apr 03, 2018 | 2.180 | 2.200 | 2.141 | 2.180 | 635,388 | -0.01(-0.46%) |
Apr 02, 2018 | 2.220 | 2.250 | 2.120 | 2.190 | 825,558 | -0.03(-1.35%) |
Mar 29, 2018 | 2.220 | 2.220 | 2.220 | 0 | +0.05(+2.30%) | |
Mar 28, 2018 | 2.170 | 2.210 | 2.140 | 2.170 | 644,363 | +0.01(+0.46%) |
Mar 27, 2018 | 2.240 | 2.270 | 2.150 | 2.160 | 669,434 | -0.06(-2.70%) |
Mar 26, 2018 | 2.260 | 2.260 | 2.180 | 2.220 | 635,164 | -0.02(-0.89%) |
Mar 23, 2018 | 2.270 | 2.370 | 2.230 | 2.240 | 773,956 | -0.02(-0.88%) |
Mar 22, 2018 | 2.250 | 2.335 | 2.200 | 2.260 | 892,829 | -0.02(-0.88%) |
Mar 21, 2018 | 2.050 | 2.280 | 2.050 | 2.280 | 1,474,076 | +0.24(+11.76%) |
Mar 20, 2018 | 2.100 | 2.130 | 2.030 | 2.040 | 1,058,367 | -0.03(-1.45%) |
Mar 19, 2018 | 2.140 | 2.150 | 2.060 | 2.070 | 1,326,369 | -0.07(-3.27%) |
Mar 16, 2018 | 2.200 | 2.200 | 2.130 | 2.140 | 1,731,721 | -0.06(-2.73%) |
Mar 15, 2018 | 2.280 | 2.290 | 2.190 | 2.200 | 833,104 | -0.06(-2.65%) |
Mar 14, 2018 | 2.300 | 2.320 | 2.260 | 2.260 | 781,748 | -0.10(-4.24%) |
Mar 13, 2018 | 2.330 | 2.400 | 2.315 | 2.360 | 780,949 | +0.04(+1.72%) |
Mar 12, 2018 | 2.310 | 2.340 | 2.280 | 2.320 | 426,122 | +0.01(+0.43%) |
Mar 09, 2018 | 2.280 | 2.310 | 2.260 | 2.310 | 389,278 | +0.06(+2.67%) |
Mar 08, 2018 | 2.250 | 2.280 | 2.235 | 2.250 | 576,789 | +0.00(+0.00%) |
Mar 07, 2018 | 2.270 | 2.295 | 2.230 | 2.250 | 810,501 | -0.02(-0.88%) |
Mar 06, 2018 | 2.310 | 2.330 | 2.270 | 2.270 | 870,665 | -0.02(-0.87%) |
Mar 05, 2018 | 2.220 | 2.310 | 2.200 | 2.290 | 640,688 | +0.04(+1.78%) |
Mar 02, 2018 | 2.130 | 2.260 | 2.120 | 2.250 | 713,599 | +0.11(+5.14%) |