Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 2.360 | 2.440 | 2.350 | 2.400 | 797,932 | +0.04(+1.69%) |
May 30, 2018 | 2.430 | 2.430 | 2.350 | 2.360 | 676,409 | -0.04(-1.67%) |
May 29, 2018 | 2.400 | 2.474 | 2.370 | 2.400 | 1,064,379 | +0.00(+0.00%) |
May 25, 2018 | 2.400 | 2.400 | 2.400 | 0 | +0.04(+1.69%) | |
May 24, 2018 | 2.360 | 2.400 | 2.350 | 2.360 | 646,626 | -0.04(-1.67%) |
May 23, 2018 | 2.370 | 2.400 | 2.360 | 2.400 | 478,856 | +0.02(+0.84%) |
May 22, 2018 | 2.370 | 2.430 | 2.340 | 2.380 | 812,747 | -0.01(-0.42%) |
May 21, 2018 | 2.430 | 2.450 | 2.360 | 2.390 | 915,886 | -0.03(-1.24%) |
May 18, 2018 | 2.450 | 2.450 | 2.390 | 2.420 | 821,963 | -0.03(-1.22%) |
May 17, 2018 | 2.500 | 2.500 | 2.410 | 2.450 | 1,088,876 | -0.01(-0.41%) |
May 16, 2018 | 2.420 | 2.467 | 2.320 | 2.460 | 1,140,378 | +0.09(+3.80%) |
May 15, 2018 | 2.450 | 2.450 | 2.320 | 2.370 | 1,737,158 | -0.11(-4.44%) |
May 14, 2018 | 2.580 | 2.580 | 2.450 | 2.480 | 1,818,545 | -0.06(-2.36%) |
May 11, 2018 | 2.550 | 2.600 | 2.470 | 2.540 | 1,822,346 | -0.03(-1.17%) |
May 10, 2018 | 2.510 | 2.600 | 2.500 | 2.570 | 2,171,767 | +0.08(+3.21%) |
May 09, 2018 | 3.000 | 3.010 | 2.220 | 2.490 | 6,166,379 | -0.48(-16.16%) |
May 08, 2018 | 3.100 | 3.150 | 2.920 | 2.970 | 3,525,313 | +0.19(+6.83%) |
May 07, 2018 | 2.850 | 2.860 | 2.670 | 2.780 | 2,238,887 | -0.04(-1.42%) |
May 04, 2018 | 2.980 | 2.980 | 2.770 | 2.820 | 1,472,741 | -0.10(-3.42%) |
May 03, 2018 | 2.960 | 3.000 | 2.860 | 2.920 | 1,585,198 | -0.02(-0.68%) |
May 02, 2018 | 2.840 | 3.010 | 2.830 | 2.940 | 1,894,475 | +0.06(+2.08%) |
May 01, 2018 | 2.890 | 2.920 | 2.750 | 2.880 | 1,479,481 | +0.01(+0.35%) |
Apr 30, 2018 | 2.880 | 2.920 | 2.780 | 2.870 | 1,713,268 | +0.09(+3.24%) |
Apr 27, 2018 | 2.790 | 2.800 | 2.730 | 2.780 | 719,917 | +0.04(+1.46%) |
Apr 26, 2018 | 2.750 | 2.830 | 2.705 | 2.740 | 1,385,307 | +0.01(+0.37%) |
Apr 25, 2018 | 2.740 | 2.750 | 2.600 | 2.730 | 1,317,919 | -0.02(-0.73%) |
Apr 24, 2018 | 2.610 | 2.799 | 2.590 | 2.750 | 2,681,852 | +0.19(+7.42%) |
Apr 23, 2018 | 2.560 | 2.610 | 2.470 | 2.560 | 996,388 | +0.04(+1.59%) |
Apr 20, 2018 | 2.600 | 2.600 | 2.430 | 2.520 | 1,639,469 | -0.04(-1.56%) |
Apr 19, 2018 | 2.570 | 2.620 | 2.530 | 2.560 | 1,099,689 | +0.03(+1.19%) |
Apr 18, 2018 | 2.600 | 2.720 | 2.520 | 2.530 | 2,783,997 | +0.06(+2.43%) |
Apr 17, 2018 | 2.340 | 2.500 | 2.270 | 2.470 | 1,923,931 | +0.17(+7.39%) |
Apr 16, 2018 | 2.350 | 2.380 | 2.320 | 2.300 | 802,904 | -0.01(-0.43%) |
Apr 13, 2018 | 2.350 | 2.350 | 2.270 | 2.310 | 877,939 | -0.02(-0.86%) |
Apr 12, 2018 | 2.350 | 2.380 | 2.260 | 2.330 | 863,185 | +0.04(+1.80%) |
Apr 11, 2018 | 2.370 | 2.370 | 2.250 | 2.289 | 999,819 | -0.10(-4.23%) |
Apr 10, 2018 | 2.430 | 2.430 | 2.310 | 2.390 | 1,023,416 | +0.00(+0.00%) |
Apr 09, 2018 | 2.400 | 2.460 | 2.310 | 2.390 | 1,461,224 | +0.10(+4.37%) |
Apr 06, 2018 | 2.280 | 2.390 | 2.250 | 2.290 | 1,443,714 | -0.03(-1.29%) |
Apr 05, 2018 | 2.230 | 2.450 | 2.230 | 2.320 | 2,397,558 | +0.10(+4.50%) |
Apr 04, 2018 | 2.020 | 2.390 | 1.950 | 2.220 | 3,211,934 | +0.07(+3.26%) |
Apr 03, 2018 | 2.250 | 2.300 | 2.085 | 2.150 | 1,609,138 | -0.10(-4.44%) |
Apr 02, 2018 | 2.400 | 2.405 | 2.120 | 2.250 | 3,243,274 | -0.19(-7.79%) |
Mar 29, 2018 | 2.440 | 2.440 | 2.440 | 0 | -0.16(-6.15%) | |
Mar 28, 2018 | 2.690 | 2.850 | 2.400 | 2.600 | 4,697,830 | -0.48(-15.58%) |
Mar 27, 2018 | 3.250 | 3.290 | 3.030 | 3.080 | 3,947,686 | -0.14(-4.35%) |
Mar 26, 2018 | 3.240 | 3.329 | 3.130 | 3.220 | 2,340,811 | +0.09(+2.88%) |
Mar 23, 2018 | 3.280 | 3.280 | 3.030 | 3.130 | 3,132,936 | -0.12(-3.69%) |
Mar 22, 2018 | 3.250 | 3.590 | 3.200 | 3.250 | 6,936,300 | -0.10(-2.99%) |
Mar 21, 2018 | 3.020 | 3.350 | 2.940 | 3.350 | 11,043,215 | +0.50(+17.54%) |
Mar 20, 2018 | 2.940 | 2.940 | 2.830 | 2.850 | 778,063 | -0.03(-1.04%) |
Mar 19, 2018 | 2.900 | 2.950 | 2.830 | 2.880 | 1,365,723 | +0.02(+0.70%) |
Mar 16, 2018 | 2.840 | 2.860 | 2.720 | 2.860 | 1,198,372 | +0.04(+1.42%) |
Mar 15, 2018 | 2.870 | 2.930 | 2.750 | 2.820 | 1,033,887 | -0.05(-1.74%) |
Mar 14, 2018 | 2.960 | 2.960 | 2.850 | 2.870 | 1,213,211 | -0.04(-1.37%) |
Mar 13, 2018 | 2.950 | 2.960 | 2.855 | 2.910 | 1,346,441 | -0.01(-0.34%) |
Mar 12, 2018 | 2.910 | 2.940 | 2.760 | 2.920 | 1,401,522 | +0.07(+2.46%) |
Mar 09, 2018 | 2.750 | 2.850 | 2.610 | 2.850 | 1,791,194 | +0.13(+4.78%) |
Mar 08, 2018 | 3.000 | 3.040 | 2.650 | 2.720 | 4,771,382 | -0.08(-2.86%) |
Mar 07, 2018 | 2.850 | 2.800 | 2,961,475 | +0.13(+4.87%) | ||
Mar 06, 2018 | 2.490 | 2.670 | 2.480 | 2.670 | 3,386,588 | +0.23(+9.43%) |
Mar 05, 2018 | 2.310 | 2.440 | 2.230 | 2.440 | 2,121,551 | +0.19(+8.44%) |
Mar 02, 2018 | 2.180 | 2.290 | 2.150 | 2.250 | 1,083,530 | +0.00(+0.00%) |