Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 2.840 | 2.860 | 2.800 | 2.810 | 430,137 | -0.03(-1.06%) |
May 30, 2018 | 2.870 | 2.880 | 2.820 | 2.840 | 570,599 | +0.00(+0.00%) |
May 29, 2018 | 2.780 | 2.890 | 2.760 | 2.840 | 942,506 | -0.01(-0.35%) |
May 25, 2018 | 2.850 | 2.850 | 2.850 | 0 | -0.09(-3.06%) | |
May 24, 2018 | 2.920 | 3.020 | 2.910 | 2.940 | 1,343,362 | +0.01(+0.34%) |
May 23, 2018 | 2.860 | 2.950 | 2.855 | 2.930 | 1,116,922 | +0.07(+2.45%) |
May 22, 2018 | 2.970 | 2.975 | 2.855 | 2.860 | 1,110,072 | -0.04(-1.38%) |
May 21, 2018 | 2.860 | 2.920 | 2.840 | 2.900 | 490,499 | +0.03(+1.05%) |
May 18, 2018 | 2.810 | 2.895 | 2.810 | 2.870 | 1,211,633 | +0.02(+0.70%) |
May 17, 2018 | 2.840 | 2.870 | 2.820 | 2.850 | 654,501 | +0.02(+0.71%) |
May 16, 2018 | 2.800 | 2.880 | 2.790 | 2.830 | 875,876 | +0.03(+1.07%) |
May 15, 2018 | 2.780 | 2.819 | 2.720 | 2.800 | 1,368,382 | -0.08(-2.78%) |
May 14, 2018 | 2.920 | 2.945 | 2.845 | 2.880 | 929,396 | -0.04(-1.37%) |
May 11, 2018 | 3.000 | 3.017 | 2.880 | 2.920 | 1,125,872 | -0.03(-1.02%) |
May 10, 2018 | 2.890 | 2.970 | 2.890 | 2.950 | 1,125,826 | +0.11(+3.87%) |
May 09, 2018 | 2.850 | 2.960 | 2.830 | 2.840 | 1,291,421 | +0.00(+0.00%) |
May 08, 2018 | 2.770 | 2.870 | 2.730 | 2.840 | 1,518,986 | +0.03(+1.07%) |
May 07, 2018 | 2.840 | 2.860 | 2.770 | 2.810 | 1,539,764 | -0.05(-1.75%) |
May 04, 2018 | 2.920 | 2.970 | 2.820 | 2.860 | 2,180,489 | -0.08(-2.72%) |
May 03, 2018 | 3.090 | 3.130 | 2.940 | 2.940 | 1,848,790 | -0.10(-3.29%) |
May 02, 2018 | 3.000 | 3.150 | 2.970 | 3.040 | 2,055,282 | +0.05(+1.67%) |
May 01, 2018 | 2.950 | 3.005 | 2.910 | 2.990 | 1,201,523 | -0.01(-0.33%) |
Apr 30, 2018 | 2.960 | 3.030 | 2.935 | 3.000 | 1,341,300 | -0.04(-1.32%) |
Apr 27, 2018 | 3.030 | 3.080 | 3.010 | 3.040 | 689,893 | +0.00(+0.00%) |
Apr 26, 2018 | 3.000 | 3.080 | 2.995 | 3.040 | 925,040 | +0.04(+1.33%) |
Apr 25, 2018 | 2.980 | 3.056 | 2.960 | 3.000 | 848,629 | -0.05(-1.64%) |
Apr 24, 2018 | 2.970 | 3.050 | 2.950 | 3.050 | 1,052,597 | +0.11(+3.74%) |
Apr 23, 2018 | 2.980 | 3.030 | 2.930 | 2.940 | 1,542,207 | -0.12(-3.92%) |
Apr 20, 2018 | 3.080 | 3.100 | 2.960 | 3.060 | 2,208,824 | -0.10(-3.16%) |
Apr 19, 2018 | 3.140 | 3.240 | 3.050 | 3.160 | 2,235,258 | +0.07(+2.27%) |
Apr 18, 2018 | 3.100 | 3.160 | 3.035 | 3.090 | 3,201,511 | +0.13(+4.39%) |
Apr 17, 2018 | 2.820 | 2.980 | 2.820 | 2.960 | 2,027,652 | +0.14(+4.96%) |
Apr 16, 2018 | 2.850 | 2.910 | 2.780 | 2.820 | 1,452,903 | +0.01(+0.36%) |
Apr 13, 2018 | 2.750 | 2.910 | 2.740 | 2.810 | 1,981,553 | +0.10(+3.69%) |
Apr 12, 2018 | 2.690 | 2.780 | 2.610 | 2.710 | 1,169,315 | +0.00(+0.00%) |
Apr 11, 2018 | 2.700 | 2.820 | 2.670 | 2.710 | 2,434,709 | +0.02(+0.74%) |
Apr 10, 2018 | 2.630 | 2.700 | 2.580 | 2.690 | 1,457,256 | +0.10(+3.86%) |
Apr 09, 2018 | 2.400 | 2.640 | 2.400 | 2.590 | 2,051,313 | +0.17(+7.02%) |
Apr 06, 2018 | 2.470 | 2.480 | 2.420 | 2.420 | 596,823 | -0.03(-1.22%) |
Apr 05, 2018 | 2.380 | 2.480 | 2.380 | 2.450 | 528,163 | +0.02(+0.82%) |
Apr 04, 2018 | 2.440 | 2.440 | 2.380 | 2.430 | 724,502 | +0.04(+1.67%) |
Apr 03, 2018 | 2.430 | 2.440 | 2.370 | 2.390 | 859,313 | -0.05(-2.05%) |
Apr 02, 2018 | 2.460 | 2.550 | 2.440 | 2.440 | 1,287,670 | +0.01(+0.41%) |
Mar 29, 2018 | 2.430 | 2.430 | 2.430 | 0 | +0.05(+2.10%) | |
Mar 28, 2018 | 2.450 | 2.450 | 2.320 | 2.380 | 1,268,065 | -0.07(-2.86%) |
Mar 27, 2018 | 2.490 | 2.500 | 2.415 | 2.450 | 913,266 | -0.07(-2.78%) |
Mar 26, 2018 | 2.540 | 2.550 | 2.490 | 2.520 | 1,110,841 | +0.01(+0.40%) |
Mar 23, 2018 | 2.510 | 2.550 | 2.480 | 2.510 | 1,734,228 | +0.04(+1.62%) |
Mar 22, 2018 | 2.440 | 2.510 | 2.430 | 2.470 | 859,642 | -0.02(-0.80%) |
Mar 21, 2018 | 2.380 | 2.540 | 2.370 | 2.490 | 3,500,993 | +0.16(+6.87%) |
Mar 20, 2018 | 2.370 | 2.380 | 2.300 | 2.330 | 806,895 | -0.05(-2.10%) |
Mar 19, 2018 | 2.390 | 2.400 | 2.320 | 2.380 | 962,784 | -0.01(-0.42%) |
Mar 16, 2018 | 2.440 | 2.450 | 2.360 | 2.390 | 1,066,470 | -0.04(-1.65%) |
Mar 15, 2018 | 2.440 | 2.470 | 2.420 | 2.430 | 842,933 | -0.05(-2.02%) |
Mar 14, 2018 | 2.490 | 2.500 | 2.460 | 2.480 | 538,841 | +0.00(+0.00%) |
Mar 13, 2018 | 2.500 | 2.550 | 2.465 | 2.480 | 893,179 | +0.00(+0.00%) |
Mar 12, 2018 | 2.420 | 2.490 | 2.390 | 2.480 | 805,816 | +0.02(+0.81%) |
Mar 09, 2018 | 2.390 | 2.495 | 2.380 | 2.460 | 959,019 | +0.06(+2.50%) |
Mar 08, 2018 | 2.440 | 2.440 | 2.360 | 2.400 | 733,245 | -0.04(-1.64%) |
Mar 07, 2018 | 2.440 | 1,155,412 | +0.00(+0.00%) | |||
Mar 06, 2018 | 2.420 | 2.510 | 2.400 | 2.440 | 1,765,735 | +0.07(+2.95%) |
Mar 05, 2018 | 2.370 | 2.400 | 2.330 | 2.370 | 892,336 | +0.01(+0.42%) |
Mar 02, 2018 | 2.300 | 2.400 | 2.280 | 2.360 | 1,672,026 | +0.07(+3.06%) |