Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 2.730 | 2.733 | 2.620 | 2.684 | 23,068 | -0.03(-0.97%) |
May 30, 2018 | 2.810 | 2.810 | 2.600 | 2.710 | 26,312 | -0.07(-2.52%) |
May 29, 2018 | 2.750 | 2.890 | 2.750 | 2.780 | 43,541 | +0.04(+1.46%) |
May 25, 2018 | 2.740 | 2.740 | 2.740 | 0 | -0.11(-3.86%) | |
May 24, 2018 | 2.650 | 2.951 | 2.630 | 2.850 | 127,009 | +0.20(+7.55%) |
May 23, 2018 | 2.600 | 2.750 | 2.470 | 2.650 | 149,431 | +0.26(+10.88%) |
May 22, 2018 | 2.490 | 2.515 | 2.385 | 2.390 | 2,452 | -0.19(-7.36%) |
May 21, 2018 | 2.720 | 2.741 | 2.490 | 2.580 | 17,861 | +0.04(+1.38%) |
May 18, 2018 | 2.400 | 2.545 | 2.363 | 2.545 | 9,595 | +0.23(+9.70%) |
May 17, 2018 | 2.300 | 2.325 | 2.260 | 2.320 | 6,632 | -0.01(-0.43%) |
May 16, 2018 | 2.385 | 2.434 | 2.330 | 2.330 | 4,636 | -0.04(-1.69%) |
May 15, 2018 | 2.560 | 2.560 | 2.261 | 2.370 | 40,922 | -0.17(-6.79%) |
May 14, 2018 | 2.580 | 2.673 | 2.540 | 2.543 | 5,479 | -0.09(-3.32%) |
May 11, 2018 | 2.523 | 2.630 | 2.523 | 2.630 | 5,882 | +0.01(+0.38%) |
May 10, 2018 | 2.510 | 2.640 | 2.510 | 2.620 | 4,520 | +0.11(+4.49%) |
May 09, 2018 | 2.540 | 2.540 | 2.450 | 2.507 | 10,264 | +0.06(+2.35%) |
May 08, 2018 | 2.460 | 2.460 | 2.450 | 2.450 | 1,578 | -0.07(-2.76%) |
May 07, 2018 | 2.465 | 2.519 | 2.465 | 2.519 | 939 | +0.06(+2.42%) |
May 04, 2018 | 2.460 | 2.887 | 2.460 | 2.460 | 7,898 | -0.07(-2.77%) |
May 03, 2018 | 2.620 | 2.620 | 2.510 | 2.530 | 1,107 | -0.09(-3.44%) |
May 02, 2018 | 2.450 | 2.820 | 2.450 | 2.620 | 8,275 | +0.10(+3.97%) |
May 01, 2018 | 2.451 | 2.520 | 2.451 | 2.520 | 8,534 | -0.01(-0.40%) |
Apr 30, 2018 | 2.320 | 2.550 | 2.310 | 2.530 | 12,486 | +0.14(+6.02%) |
Apr 27, 2018 | 2.360 | 2.442 | 2.250 | 2.386 | 16,868 | -0.01(-0.57%) |
Apr 26, 2018 | 2.590 | 2.590 | 2.380 | 2.400 | 32,349 | -0.12(-4.76%) |
Apr 25, 2018 | 2.740 | 2.740 | 2.500 | 2.520 | 25,833 | -0.21(-7.69%) |
Apr 24, 2018 | 2.670 | 2.839 | 2.600 | 2.730 | 31,755 | +0.01(+0.37%) |
Apr 23, 2018 | 2.970 | 2.970 | 2.620 | 2.720 | 39,718 | -0.16(-5.56%) |
Apr 20, 2018 | 2.830 | 2.880 | 2.756 | 2.880 | 20,269 | +0.10(+3.60%) |
Apr 19, 2018 | 2.770 | 2.880 | 2.770 | 2.780 | 7,326 | -0.03(-1.07%) |
Apr 18, 2018 | 2.870 | 2.884 | 2.810 | 2.810 | 3,201 | -0.08(-2.77%) |
Apr 17, 2018 | 2.781 | 2.971 | 2.781 | 2.890 | 14,600 | -0.07(-2.36%) |
Apr 16, 2018 | 3.100 | 3.100 | 2.945 | 2.960 | 7,027 | -0.04(-1.33%) |
Apr 13, 2018 | 2.980 | 3.000 | 2.810 | 3.000 | 6,150 | +0.09(+3.09%) |
Apr 12, 2018 | 2.882 | 2.986 | 2.810 | 2.910 | 16,762 | +0.01(+0.34%) |
Apr 11, 2018 | 2.990 | 3.074 | 2.890 | 2.900 | 4,739 | -0.20(-6.45%) |
Apr 10, 2018 | 3.040 | 3.100 | 2.900 | 3.100 | 4,518 | +0.08(+2.65%) |
Apr 09, 2018 | 3.040 | 3.040 | 2.900 | 3.020 | 11,642 | +0.03(+1.00%) |
Apr 06, 2018 | 2.901 | 2.990 | 2.900 | 2.990 | 7,659 | -0.05(-1.64%) |
Apr 05, 2018 | 3.040 | 3.040 | 3.025 | 3.040 | 4,446 | -0.03(-0.98%) |
Apr 04, 2018 | 3.000 | 3.110 | 3.000 | 3.070 | 13,596 | +0.07(+2.33%) |
Apr 03, 2018 | 3.100 | 3.100 | 3.000 | 3.000 | 4,773 | -0.12(-3.85%) |
Apr 02, 2018 | 3.100 | 3.123 | 3.000 | 3.120 | 14,649 | +0.02(+0.65%) |
Mar 29, 2018 | 3.100 | 3.100 | 3.100 | 0 | -0.15(-4.62%) | |
Mar 28, 2018 | 3.080 | 3.250 | 2.900 | 3.250 | 37,381 | +0.20(+6.56%) |
Mar 27, 2018 | 2.830 | 3.050 | 2.830 | 3.050 | 38,034 | +0.21(+7.39%) |
Mar 26, 2018 | 2.930 | 2.930 | 2.500 | 2.840 | 42,590 | -0.09(-3.07%) |
Mar 23, 2018 | 2.950 | 3.050 | 2.810 | 2.930 | 49,339 | -0.08(-2.66%) |
Mar 22, 2018 | 3.050 | 3.050 | 2.920 | 3.010 | 7,181 | -0.06(-1.95%) |
Mar 21, 2018 | 3.090 | 3.097 | 2.970 | 3.070 | 10,789 | +0.02(+0.66%) |
Mar 20, 2018 | 3.040 | 3.100 | 2.900 | 3.050 | 23,089 | +0.01(+0.33%) |
Mar 19, 2018 | 3.300 | 3.370 | 3.020 | 3.040 | 26,734 | -0.21(-6.46%) |
Mar 16, 2018 | 3.250 | 3.290 | 3.140 | 3.250 | 31,261 | +0.07(+2.20%) |
Mar 15, 2018 | 3.150 | 3.290 | 3.150 | 3.180 | 33,388 | +0.05(+1.60%) |
Mar 14, 2018 | 3.130 | 3.382 | 3.015 | 3.130 | 42,558 | -0.11(-3.40%) |
Mar 13, 2018 | 3.160 | 3.270 | 3.020 | 3.240 | 30,533 | +0.02(+0.62%) |
Mar 12, 2018 | 3.200 | 3.220 | 3.120 | 3.220 | 20,681 | +0.00(+0.00%) |
Mar 09, 2018 | 3.150 | 3.240 | 3.000 | 3.220 | 142,573 | +0.07(+2.22%) |
Mar 08, 2018 | 3.220 | 3.227 | 3.060 | 3.150 | 30,843 | -0.08(-2.48%) |
Mar 07, 2018 | 3.240 | 3.270 | 3.060 | 3.230 | 11,885 | -0.05(-1.52%) |
Mar 06, 2018 | 3.290 | 3.430 | 3.060 | 3.280 | 28,984 | -0.10(-2.96%) |
Mar 05, 2018 | 3.290 | 3.440 | 3.200 | 3.380 | 10,691 | -0.07(-2.03%) |
Mar 02, 2018 | 3.340 | 3.450 | 3.120 | 3.450 | 17,272 | -0.04(-1.15%) |