Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 2.394 | 2.419 | 2.378 | 2.394 | 10,862,633 | +0.00(+0.00%) |
May 30, 2018 | 2.370 | 2.427 | 2.364 | 2.394 | 8,907,859 | +0.03(+1.39%) |
May 29, 2018 | 2.328 | 2.386 | 2.312 | 2.361 | 8,036,254 | +0.00(+0.00%) |
May 25, 2018 | 2.361 | 2.361 | 2.361 | 0 | -0.02(-1.03%) | |
May 24, 2018 | 2.337 | 2.403 | 2.325 | 2.386 | 10,534,002 | +0.07(+3.20%) |
May 23, 2018 | 2.312 | 2.337 | 2.287 | 2.312 | 8,482,883 | +0.00(+0.00%) |
May 22, 2018 | 2.361 | 2.370 | 2.304 | 2.312 | 10,221,594 | -0.05(-2.09%) |
May 21, 2018 | 2.320 | 2.370 | 2.297 | 2.361 | 6,456,310 | +0.05(+2.14%) |
May 18, 2018 | 2.279 | 2.320 | 2.279 | 2.312 | 6,059,477 | +0.01(+0.36%) |
May 17, 2018 | 2.296 | 2.320 | 2.279 | 2.304 | 6,840,296 | +0.01(+0.36%) |
May 16, 2018 | 2.328 | 2.345 | 2.287 | 2.296 | 11,930,448 | -0.02(-1.06%) |
May 15, 2018 | 2.345 | 2.370 | 2.296 | 2.320 | 11,840,221 | -0.08(-3.42%) |
May 14, 2018 | 2.427 | 2.435 | 2.403 | 2.403 | 8,346,925 | -0.01(-0.34%) |
May 11, 2018 | 2.460 | 2.468 | 2.386 | 2.411 | 8,896,171 | -0.04(-1.68%) |
May 10, 2018 | 2.452 | 2.478 | 2.419 | 2.452 | 15,600,346 | +0.02(+1.02%) |
May 09, 2018 | 2.419 | 2.460 | 2.411 | 2.427 | 8,828,225 | +0.00(+0.00%) |
May 08, 2018 | 2.403 | 2.460 | 2.354 | 2.427 | 8,416,592 | +0.02(+1.03%) |
May 07, 2018 | 2.403 | 2.452 | 2.398 | 2.403 | 8,141,526 | -0.01(-0.34%) |
May 04, 2018 | 2.477 | 2.493 | 2.394 | 2.411 | 11,248,154 | -0.07(-2.66%) |
May 03, 2018 | 2.501 | 2.526 | 2.452 | 2.477 | 19,103,646 | +0.04(+1.69%) |
May 02, 2018 | 2.361 | 2.501 | 2.353 | 2.435 | 19,104,346 | +0.09(+3.86%) |
May 01, 2018 | 2.345 | 2.353 | 2.279 | 2.345 | 16,957,326 | -0.02(-0.70%) |
Apr 30, 2018 | 2.435 | 2.464 | 2.353 | 2.361 | 22,346,584 | -0.12(-4.65%) |
Apr 27, 2018 | 2.427 | 2.501 | 2.419 | 2.477 | 12,901,983 | +0.05(+2.03%) |
Apr 26, 2018 | 2.403 | 2.435 | 2.345 | 2.427 | 13,912,295 | +0.05(+2.08%) |
Apr 25, 2018 | 2.361 | 2.435 | 2.345 | 2.378 | 12,264,721 | -0.04(-1.70%) |
Apr 24, 2018 | 2.361 | 2.419 | 2.353 | 2.419 | 6,526,540 | +0.06(+2.44%) |
Apr 23, 2018 | 2.386 | 2.394 | 2.337 | 2.361 | 10,023,445 | -0.07(-3.04%) |
Apr 20, 2018 | 2.419 | 2.444 | 2.378 | 2.435 | 7,388,772 | -0.01(-0.34%) |
Apr 19, 2018 | 2.468 | 2.485 | 2.419 | 2.444 | 9,871,758 | -0.01(-0.34%) |
Apr 18, 2018 | 2.460 | 2.534 | 2.435 | 2.452 | 14,719,864 | +0.03(+1.36%) |
Apr 17, 2018 | 2.394 | 2.435 | 2.378 | 2.419 | 7,122,045 | +0.02(+0.68%) |
Apr 16, 2018 | 2.427 | 2.448 | 2.379 | 2.403 | 10,049,086 | +0.01(+0.34%) |
Apr 13, 2018 | 2.411 | 2.468 | 2.370 | 2.394 | 16,015,969 | +0.02(+1.04%) |
Apr 12, 2018 | 2.419 | 2.427 | 2.353 | 2.370 | 10,605,324 | -0.08(-3.36%) |
Apr 11, 2018 | 2.345 | 2.460 | 2.345 | 2.452 | 25,666,450 | +0.15(+6.43%) |
Apr 10, 2018 | 2.345 | 2.345 | 2.296 | 2.304 | 10,106,020 | -0.01(-0.36%) |
Apr 09, 2018 | 2.271 | 2.353 | 2.250 | 2.312 | 16,813,174 | +0.04(+1.81%) |
Apr 06, 2018 | 2.222 | 2.287 | 2.205 | 2.271 | 15,338,223 | +0.07(+2.98%) |
Apr 05, 2018 | 2.164 | 2.217 | 2.139 | 2.205 | 13,803,782 | +0.02(+1.13%) |
Apr 04, 2018 | 2.328 | 2.337 | 2.164 | 2.180 | 13,525,259 | -0.10(-4.33%) |
Apr 03, 2018 | 2.337 | 2.337 | 2.271 | 2.279 | 9,549,992 | -0.06(-2.46%) |
Apr 02, 2018 | 2.312 | 2.353 | 2.279 | 2.337 | 12,812,728 | +0.07(+2.90%) |
Mar 29, 2018 | 2.271 | 2.271 | 2.271 | 0 | +0.04(+1.85%) | |
Mar 28, 2018 | 2.279 | 2.279 | 2.205 | 2.230 | 11,303,396 | -0.05(-2.12%) |
Mar 27, 2018 | 2.270 | 2.319 | 2.221 | 2.278 | 14,342,634 | -0.05(-2.11%) |
Mar 26, 2018 | 2.352 | 2.360 | 2.303 | 2.327 | 11,924,084 | +0.00(+0.00%) |
Mar 23, 2018 | 2.286 | 2.356 | 2.270 | 2.327 | 20,165,778 | +0.10(+4.41%) |
Mar 22, 2018 | 2.278 | 2.278 | 2.204 | 2.229 | 12,276,098 | -0.04(-1.81%) |
Mar 21, 2018 | 2.171 | 2.303 | 2.163 | 2.270 | 20,889,026 | +0.12(+5.73%) |
Mar 20, 2018 | 2.130 | 2.163 | 2.114 | 2.147 | 10,174,856 | -0.01(-0.38%) |
Mar 19, 2018 | 2.147 | 2.188 | 2.122 | 2.155 | 13,647,806 | +0.02(+1.15%) |
Mar 16, 2018 | 2.130 | 2.163 | 2.114 | 2.130 | 19,801,242 | -0.01(-0.38%) |
Mar 15, 2018 | 2.163 | 2.171 | 2.114 | 2.139 | 10,717,719 | -0.03(-1.51%) |
Mar 14, 2018 | 2.147 | 2.204 | 2.139 | 2.171 | 15,452,185 | +0.02(+1.15%) |
Mar 13, 2018 | 2.171 | 2.179 | 2.130 | 2.147 | 16,967,552 | +0.01(+0.38%) |
Mar 12, 2018 | 2.147 | 2.188 | 2.114 | 2.139 | 17,554,342 | -0.01(-0.38%) |
Mar 09, 2018 | 2.270 | 2.270 | 2.122 | 2.147 | 37,554,252 | -0.12(-5.42%) |
Mar 08, 2018 | 2.319 | 2.327 | 2.262 | 2.270 | 11,609,416 | -0.04(-1.77%) |
Mar 07, 2018 | 2.303 | 2.311 | 12,330,787 | -0.07(-3.09%) | ||
Mar 06, 2018 | 2.434 | 2.458 | 2.384 | 2.384 | 10,411,980 | +0.01(+0.35%) |
Mar 05, 2018 | 2.417 | 2.450 | 2.360 | 2.376 | 12,376,173 | -0.04(-1.69%) |
Mar 02, 2018 | 2.475 | 2.491 | 2.364 | 2.417 | 17,917,036 | -0.02(-1.01%) |