Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 2.719 | 2.729 | 2.621 | 2.723 | 32,552 | +0.02(+0.69%) |
May 30, 2018 | 2.780 | 2.780 | 2.705 | 2.705 | 7,268 | +0.00(+0.00%) |
May 29, 2018 | 2.761 | 2.780 | 2.686 | 2.705 | 2,987 | -0.08(-3.02%) |
May 25, 2018 | 2.789 | 2.789 | 2.789 | 0 | +0.04(+1.36%) | |
May 24, 2018 | 2.733 | 2.789 | 2.733 | 2.752 | 3,292 | +0.01(+0.34%) |
May 23, 2018 | 2.808 | 2.817 | 2.677 | 2.742 | 29,516 | -0.07(-2.34%) |
May 22, 2018 | 2.808 | 2.826 | 2.808 | 2.808 | 4,192 | -0.01(-0.33%) |
May 21, 2018 | 2.808 | 2.824 | 2.808 | 2.817 | 19,510 | +0.05(+1.69%) |
May 18, 2018 | 2.798 | 2.798 | 2.686 | 2.770 | 1,873 | +0.05(+1.72%) |
May 17, 2018 | 2.667 | 2.817 | 2.667 | 2.723 | 12,356 | +0.00(+0.00%) |
May 16, 2018 | 2.789 | 2.789 | 2.704 | 2.723 | 23,723 | -0.08(-3.00%) |
May 15, 2018 | 2.677 | 2.836 | 2.677 | 2.808 | 14,742 | +0.11(+4.17%) |
May 14, 2018 | 2.883 | 2.883 | 2.677 | 2.695 | 39,456 | -0.16(-5.56%) |
May 11, 2018 | 2.831 | 2.854 | 2.831 | 2.854 | 2,346 | +0.06(+1.99%) |
May 10, 2018 | 2.828 | 2.828 | 2.667 | 2.798 | 112,711 | -0.07(-2.29%) |
May 09, 2018 | 3.107 | 3.107 | 2.621 | 2.864 | 33,751 | -0.22(-7.27%) |
May 08, 2018 | 3.219 | 3.219 | 3.060 | 3.088 | 5,060 | -0.05(-1.49%) |
May 07, 2018 | 3.117 | 3.210 | 3.117 | 3.135 | 6,055 | -0.13(-4.01%) |
May 04, 2018 | 3.238 | 3.266 | 3.238 | 3.266 | 999 | +0.08(+2.65%) |
May 03, 2018 | 3.060 | 3.192 | 3.004 | 3.182 | 13,501 | +0.09(+3.03%) |
May 02, 2018 | 3.135 | 3.145 | 3.014 | 3.088 | 11,988 | -0.07(-2.08%) |
May 01, 2018 | 3.191 | 3.510 | 3.042 | 3.154 | 13,329 | +0.00(+0.00%) |
Apr 30, 2018 | 3.322 | 3.463 | 3.154 | 3.154 | 11,458 | -0.19(-5.60%) |
Apr 27, 2018 | 3.351 | 3.351 | 3.322 | 3.341 | 2,032 | +0.01(+0.28%) |
Apr 26, 2018 | 3.538 | 3.538 | 3.332 | 3.332 | 4,272 | -0.02(-0.56%) |
Apr 25, 2018 | 3.351 | 3.351 | 3.341 | 3.351 | 5,639 | -0.01(-0.28%) |
Apr 24, 2018 | 3.528 | 3.528 | 3.360 | 3.360 | 12,591 | -0.14(-4.01%) |
Apr 23, 2018 | 3.528 | 3.547 | 3.482 | 3.500 | 9,070 | +0.00(+0.00%) |
Apr 20, 2018 | 3.519 | 3.547 | 3.472 | 3.500 | 6,543 | -0.03(-0.93%) |
Apr 19, 2018 | 3.538 | 3.538 | 3.470 | 3.533 | 8,121 | +0.07(+2.03%) |
Apr 18, 2018 | 3.510 | 3.538 | 3.435 | 3.463 | 13,879 | -0.04(-1.07%) |
Apr 17, 2018 | 3.463 | 3.528 | 3.426 | 3.500 | 12,048 | +0.02(+0.54%) |
Apr 16, 2018 | 3.360 | 3.500 | 3.294 | 3.482 | 68,033 | +0.17(+5.08%) |
Apr 13, 2018 | 3.238 | 3.322 | 3.238 | 3.313 | 2,583 | +0.06(+1.78%) |
Apr 12, 2018 | 3.238 | 3.257 | 3.238 | 3.255 | 4,918 | -0.01(-0.34%) |
Apr 11, 2018 | 3.266 | 3.332 | 3.238 | 3.266 | 7,837 | -0.05(-1.41%) |
Apr 10, 2018 | 3.245 | 3.332 | 3.238 | 3.313 | 9,244 | +0.07(+2.31%) |
Apr 09, 2018 | 3.248 | 3.332 | 3.238 | 3.238 | 4,206 | -0.07(-1.98%) |
Apr 06, 2018 | 3.257 | 3.351 | 3.257 | 3.304 | 1,607 | +0.01(+0.28%) |
Apr 05, 2018 | 3.322 | 3.388 | 3.266 | 3.294 | 14,027 | +0.02(+0.57%) |
Apr 04, 2018 | 3.266 | 3.369 | 3.238 | 3.276 | 18,405 | +0.01(+0.29%) |
Apr 03, 2018 | 3.285 | 3.388 | 3.257 | 3.266 | 16,460 | -0.00(-0.00%) |
Apr 02, 2018 | 3.332 | 3.332 | 3.257 | 3.266 | 6,206 | -0.04(-1.13%) |
Mar 29, 2018 | 3.304 | 3.304 | 3.304 | 0 | -0.07(-1.94%) | |
Mar 28, 2018 | 3.435 | 3.444 | 3.341 | 3.369 | 1,681 | -0.08(-2.44%) |
Mar 27, 2018 | 3.332 | 3.463 | 3.304 | 3.453 | 9,150 | +0.14(+4.23%) |
Mar 26, 2018 | 3.397 | 3.416 | 3.286 | 3.313 | 2,537 | -0.07(-1.94%) |
Mar 23, 2018 | 3.416 | 3.435 | 3.294 | 3.379 | 9,222 | -0.08(-2.41%) |
Mar 22, 2018 | 3.453 | 3.500 | 3.453 | 3.462 | 4,722 | +0.02(+0.71%) |
Mar 21, 2018 | 3.416 | 3.491 | 3.416 | 3.438 | 2,705 | +0.02(+0.63%) |
Mar 20, 2018 | 3.482 | 3.482 | 3.397 | 3.416 | 15,810 | -0.05(-1.35%) |
Mar 19, 2018 | 3.435 | 3.482 | 3.435 | 3.463 | 6,641 | +0.05(+1.37%) |
Mar 16, 2018 | 3.453 | 3.538 | 3.416 | 3.416 | 18,512 | -0.04(-1.08%) |
Mar 15, 2018 | 3.416 | 3.472 | 3.416 | 3.453 | 8,449 | +0.02(+0.55%) |
Mar 14, 2018 | 3.556 | 3.556 | 3.435 | 3.435 | 15,113 | -0.10(-2.91%) |
Mar 13, 2018 | 3.463 | 3.538 | 3.416 | 3.538 | 23,158 | +0.07(+2.16%) |
Mar 12, 2018 | 3.463 | 3.463 | 3.435 | 3.463 | 21,373 | +0.07(+1.93%) |
Mar 09, 2018 | 3.444 | 3.444 | 3.393 | 3.397 | 5,964 | -0.03(-0.82%) |
Mar 08, 2018 | 3.408 | 3.463 | 3.408 | 3.425 | 4,884 | +0.04(+1.10%) |
Mar 07, 2018 | 3.313 | 3.463 | 3.313 | 3.388 | 33,055 | +0.10(+3.13%) |
Mar 06, 2018 | 3.135 | 3.323 | 3.107 | 3.285 | 45,046 | +0.16(+5.09%) |
Mar 05, 2018 | 3.042 | 3.135 | 3.042 | 3.126 | 8,040 | +0.07(+2.14%) |
Mar 02, 2018 | 2.967 | 3.060 | 2.967 | 3.060 | 6,892 | +0.07(+2.51%) |