Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 3.623 | 3.623 | 3.434 | 3.485 | 8,512,915 | -0.14(-3.80%) |
May 30, 2018 | 3.361 | 3.644 | 3.334 | 3.623 | 10,585,072 | +0.28(+8.45%) |
May 29, 2018 | 3.313 | 3.396 | 3.251 | 3.341 | 4,268,688 | +0.01(+0.41%) |
May 25, 2018 | 3.327 | 3.327 | 3.327 | 0 | +0.06(+1.68%) | |
May 24, 2018 | 3.285 | 3.312 | 3.223 | 3.272 | 3,829,466 | +0.01(+0.42%) |
May 23, 2018 | 3.175 | 3.285 | 3.161 | 3.258 | 5,299,025 | +0.08(+2.60%) |
May 22, 2018 | 3.120 | 3.203 | 3.099 | 3.175 | 3,502,167 | +0.05(+1.54%) |
May 21, 2018 | 3.079 | 3.141 | 3.024 | 3.127 | 3,561,275 | +0.07(+2.25%) |
May 18, 2018 | 2.975 | 3.093 | 2.969 | 3.058 | 6,612,731 | +0.10(+3.26%) |
May 17, 2018 | 2.920 | 3.003 | 2.920 | 2.962 | 7,115,368 | +0.04(+1.41%) |
May 16, 2018 | 2.941 | 2.989 | 2.907 | 2.920 | 5,201,886 | +0.01(+0.24%) |
May 15, 2018 | 2.934 | 2.989 | 2.900 | 2.913 | 5,320,602 | -0.02(-0.70%) |
May 14, 2018 | 3.031 | 3.044 | 2.927 | 2.934 | 4,424,797 | -0.09(-2.96%) |
May 11, 2018 | 3.086 | 3.103 | 3.017 | 3.024 | 2,524,283 | -0.06(-1.79%) |
May 10, 2018 | 3.065 | 3.096 | 3.044 | 3.079 | 2,262,945 | +0.02(+0.68%) |
May 09, 2018 | 3.010 | 3.072 | 2.965 | 3.058 | 4,729,694 | +0.06(+2.07%) |
May 08, 2018 | 3.003 | 3.065 | 2.948 | 2.996 | 5,259,047 | -0.02(-0.68%) |
May 07, 2018 | 3.017 | 3.065 | 2.969 | 3.017 | 5,717,829 | +0.02(+0.69%) |
May 04, 2018 | 2.858 | 3.051 | 2.855 | 2.996 | 7,735,773 | +0.14(+5.07%) |
May 03, 2018 | 2.872 | 2.872 | 2.810 | 2.852 | 4,014,947 | +0.01(+0.24%) |
May 02, 2018 | 2.927 | 2.927 | 2.783 | 2.845 | 6,278,225 | -0.08(-2.82%) |
May 01, 2018 | 2.893 | 2.941 | 2.838 | 2.927 | 4,548,768 | +0.05(+1.67%) |
Apr 30, 2018 | 2.865 | 2.920 | 2.817 | 2.879 | 4,658,748 | +0.01(+0.48%) |
Apr 27, 2018 | 2.790 | 3.003 | 2.721 | 2.865 | 14,667,845 | +0.06(+2.21%) |
Apr 26, 2018 | 2.686 | 2.845 | 2.666 | 2.803 | 7,727,881 | +0.12(+4.63%) |
Apr 25, 2018 | 2.741 | 2.776 | 2.666 | 2.679 | 4,272,869 | -0.07(-2.51%) |
Apr 24, 2018 | 2.652 | 2.765 | 2.617 | 2.748 | 5,845,946 | +0.10(+3.64%) |
Apr 23, 2018 | 2.748 | 2.748 | 2.631 | 2.652 | 6,716,812 | -0.07(-2.53%) |
Apr 20, 2018 | 2.865 | 2.872 | 2.707 | 2.721 | 7,521,759 | -0.14(-4.82%) |
Apr 19, 2018 | 2.927 | 2.955 | 2.803 | 2.858 | 8,326,145 | -0.07(-2.35%) |
Apr 18, 2018 | 2.975 | 3.020 | 2.927 | 2.927 | 2,639,274 | -0.06(-1.85%) |
Apr 17, 2018 | 2.989 | 3.058 | 2.927 | 2.982 | 4,581,517 | +0.03(+0.93%) |
Apr 16, 2018 | 2.996 | 3.017 | 2.941 | 2.955 | 3,076,888 | -0.02(-0.69%) |
Apr 13, 2018 | 2.996 | 2.996 | 2.920 | 2.975 | 1,923,940 | -0.01(-0.23%) |
Apr 12, 2018 | 3.065 | 3.086 | 2.882 | 2.982 | 3,856,521 | -0.08(-2.70%) |
Apr 11, 2018 | 3.065 | 3.161 | 3.058 | 3.065 | 2,532,998 | -0.01(-0.22%) |
Apr 10, 2018 | 3.051 | 3.124 | 3.017 | 3.072 | 3,723,036 | +0.06(+1.83%) |
Apr 09, 2018 | 3.058 | 3.086 | 3.003 | 3.017 | 2,512,774 | -0.01(-0.45%) |
Apr 06, 2018 | 3.051 | 3.106 | 3.010 | 3.031 | 2,526,793 | -0.03(-0.90%) |
Apr 05, 2018 | 3.010 | 3.082 | 2.996 | 3.058 | 3,273,609 | +0.05(+1.60%) |
Apr 04, 2018 | 2.886 | 3.051 | 2.886 | 3.010 | 8,280,906 | +0.13(+4.55%) |
Apr 03, 2018 | 2.831 | 2.927 | 2.831 | 2.879 | 5,751,401 | +0.06(+2.20%) |
Apr 02, 2018 | 2.872 | 2.920 | 2.796 | 2.817 | 5,225,726 | -0.06(-1.92%) |
Mar 29, 2018 | 2.872 | 2.872 | 2.872 | 0 | -0.16(-5.23%) | |
Mar 28, 2018 | 2.982 | 3.072 | 2.969 | 3.031 | 9,202,808 | +0.06(+1.85%) |
Mar 27, 2018 | 2.956 | 3.048 | 2.864 | 2.975 | 8,438,604 | +0.02(+0.67%) |
Mar 26, 2018 | 2.870 | 2.972 | 2.854 | 2.956 | 6,853,739 | +0.11(+3.70%) |
Mar 23, 2018 | 2.883 | 2.923 | 2.791 | 2.850 | 6,363,281 | +0.00(+0.00%) |
Mar 22, 2018 | 2.765 | 2.909 | 2.738 | 2.850 | 5,559,643 | +0.09(+3.10%) |
Mar 21, 2018 | 2.732 | 2.817 | 2.719 | 2.765 | 4,238,685 | +0.04(+1.45%) |
Mar 20, 2018 | 2.890 | 2.900 | 2.719 | 2.725 | 6,665,480 | -0.14(-5.05%) |
Mar 19, 2018 | 2.864 | 2.877 | 2.765 | 2.870 | 5,306,445 | -0.03(-0.91%) |
Mar 16, 2018 | 2.817 | 2.900 | 2.762 | 2.896 | 6,252,388 | +0.09(+3.29%) |
Mar 15, 2018 | 2.883 | 2.900 | 2.738 | 2.804 | 7,342,187 | -0.07(-2.52%) |
Mar 14, 2018 | 3.074 | 3.087 | 2.870 | 2.877 | 10,266,388 | -0.23(-7.42%) |
Mar 13, 2018 | 3.107 | 3.120 | 3.058 | 3.107 | 2,576,383 | +0.03(+0.85%) |
Mar 12, 2018 | 3.054 | 3.114 | 3.035 | 3.081 | 2,884,645 | +0.03(+1.08%) |
Mar 09, 2018 | 3.120 | 3.140 | 2.998 | 3.048 | 4,176,827 | -0.07(-2.32%) |
Mar 08, 2018 | 3.147 | 3.206 | 3.114 | 3.120 | 2,069,463 | -0.02(-0.63%) |
Mar 07, 2018 | 3.140 | 2,314,794 | -0.02(-0.63%) | |||
Mar 06, 2018 | 3.232 | 3.252 | 3.114 | 3.160 | 3,399,087 | -0.07(-2.24%) |
Mar 05, 2018 | 3.140 | 3.272 | 3.140 | 3.232 | 3,242,016 | +0.07(+2.08%) |
Mar 02, 2018 | 3.074 | 3.173 | 3.022 | 3.166 | 3,837,487 | +0.07(+2.12%) |