Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 2.149 | 2.164 | 2.122 | 2.135 | 802,660 | -0.01(-0.48%) |
May 30, 2018 | 2.166 | 2.169 | 2.108 | 2.145 | 1,661,574 | -0.00(-0.16%) |
May 29, 2018 | 2.166 | 2.210 | 2.127 | 2.149 | 2,498,548 | -0.14(-6.11%) |
May 25, 2018 | 2.289 | 2.289 | 2.289 | 0 | -0.03(-1.47%) | |
May 24, 2018 | 2.330 | 2.336 | 2.302 | 2.323 | 1,382,854 | -0.03(-1.30%) |
May 23, 2018 | 2.330 | 2.379 | 2.323 | 2.353 | 2,291,315 | +0.03(+1.32%) |
May 22, 2018 | 2.292 | 2.336 | 2.265 | 2.323 | 1,223,046 | +0.09(+3.81%) |
May 21, 2018 | 2.200 | 2.255 | 2.200 | 2.238 | 1,567,049 | +0.08(+3.63%) |
May 18, 2018 | 2.152 | 2.174 | 2.139 | 2.159 | 2,327,356 | -0.05(-2.47%) |
May 17, 2018 | 2.268 | 2.270 | 2.197 | 2.214 | 1,747,300 | -0.06(-2.70%) |
May 16, 2018 | 2.275 | 2.330 | 2.258 | 2.275 | 2,536,917 | +0.05(+2.39%) |
May 15, 2018 | 2.215 | 2.235 | 2.168 | 2.222 | 1,828,032 | -0.09(-3.96%) |
May 14, 2018 | 2.385 | 2.416 | 2.293 | 2.314 | 1,915,305 | -0.09(-3.68%) |
May 11, 2018 | 2.456 | 2.463 | 2.375 | 2.402 | 1,449,349 | -0.04(-1.67%) |
May 10, 2018 | 2.365 | 2.470 | 2.365 | 2.443 | 1,874,371 | +0.11(+4.51%) |
May 09, 2018 | 2.378 | 2.382 | 2.327 | 2.337 | 1,604,124 | -0.06(-2.41%) |
May 08, 2018 | 2.443 | 2.443 | 2.375 | 2.395 | 1,230,569 | -0.05(-1.95%) |
May 07, 2018 | 2.487 | 2.490 | 2.434 | 2.443 | 829,456 | -0.04(-1.78%) |
May 04, 2018 | 2.453 | 2.511 | 2.446 | 2.487 | 1,202,774 | +0.01(+0.55%) |
May 03, 2018 | 2.483 | 2.494 | 2.431 | 2.473 | 758,196 | -0.02(-0.68%) |
May 02, 2018 | 2.528 | 2.541 | 2.483 | 2.490 | 1,998,708 | -0.06(-2.53%) |
May 01, 2018 | 2.606 | 2.606 | 2.543 | 2.555 | 322,890 | -0.05(-1.96%) |
Apr 30, 2018 | 2.633 | 2.641 | 2.602 | 2.606 | 587,317 | -0.01(-0.52%) |
Apr 27, 2018 | 2.606 | 2.630 | 2.596 | 2.619 | 1,055,637 | +0.06(+2.25%) |
Apr 26, 2018 | 2.514 | 2.562 | 2.494 | 2.562 | 1,612,875 | +0.11(+4.43%) |
Apr 25, 2018 | 2.460 | 2.460 | 2.409 | 2.453 | 1,240,506 | -0.02(-0.69%) |
Apr 24, 2018 | 2.511 | 2.520 | 2.453 | 2.470 | 1,091,205 | -0.03(-1.22%) |
Apr 23, 2018 | 2.480 | 2.516 | 2.450 | 2.500 | 1,089,937 | +0.00(+0.00%) |
Apr 20, 2018 | 2.521 | 2.521 | 2.490 | 2.500 | 1,825,798 | -0.04(-1.60%) |
Apr 19, 2018 | 2.504 | 2.551 | 2.494 | 2.541 | 2,205,108 | -0.01(-0.27%) |
Apr 18, 2018 | 2.579 | 2.585 | 2.528 | 2.548 | 1,452,958 | +0.02(+0.81%) |
Apr 17, 2018 | 2.473 | 2.562 | 2.450 | 2.528 | 2,529,899 | +0.07(+2.90%) |
Apr 16, 2018 | 2.511 | 2.514 | 2.436 | 2.456 | 1,791,015 | -0.06(-2.30%) |
Apr 13, 2018 | 2.619 | 2.630 | 2.511 | 2.514 | 2,624,552 | -0.12(-4.52%) |
Apr 12, 2018 | 2.657 | 2.670 | 2.630 | 2.633 | 1,339,991 | +0.00(+0.13%) |
Apr 11, 2018 | 2.545 | 2.636 | 2.545 | 2.630 | 1,387,398 | +0.08(+3.20%) |
Apr 10, 2018 | 2.487 | 2.565 | 2.470 | 2.548 | 2,159,561 | +0.04(+1.49%) |
Apr 09, 2018 | 2.623 | 2.623 | 2.504 | 2.511 | 1,041,629 | -0.11(-4.27%) |
Apr 06, 2018 | 2.650 | 2.657 | 2.606 | 2.623 | 1,115,995 | -0.05(-2.03%) |
Apr 05, 2018 | 2.691 | 2.708 | 2.660 | 2.677 | 1,035,642 | +0.04(+1.55%) |
Apr 04, 2018 | 2.616 | 2.652 | 2.591 | 2.636 | 859,503 | -0.02(-0.64%) |
Apr 03, 2018 | 2.677 | 2.684 | 2.647 | 2.653 | 599,464 | -0.02(-0.64%) |
Apr 02, 2018 | 2.681 | 2.704 | 2.645 | 2.670 | 821,206 | +0.00(+0.00%) |
Mar 29, 2018 | 2.670 | 2.670 | 2.670 | 0 | +0.04(+1.42%) | |
Mar 28, 2018 | 2.643 | 2.674 | 2.582 | 2.633 | 1,815,555 | -0.07(-2.52%) |
Mar 27, 2018 | 2.735 | 2.757 | 2.687 | 2.701 | 1,385,788 | -0.06(-2.33%) |
Mar 26, 2018 | 2.752 | 2.776 | 2.721 | 2.765 | 649,700 | +0.04(+1.50%) |
Mar 23, 2018 | 2.789 | 2.799 | 2.721 | 2.725 | 1,696,466 | -0.07(-2.43%) |
Mar 22, 2018 | 2.816 | 2.844 | 2.776 | 2.793 | 1,221,488 | -0.04(-1.32%) |
Mar 21, 2018 | 2.810 | 2.837 | 2.803 | 2.830 | 824,467 | +0.04(+1.46%) |
Mar 20, 2018 | 2.837 | 2.837 | 2.782 | 2.789 | 799,413 | -0.03(-1.08%) |
Mar 19, 2018 | 2.823 | 2.849 | 2.806 | 2.820 | 1,091,196 | -0.00(-0.12%) |
Mar 16, 2018 | 2.772 | 2.823 | 2.752 | 2.823 | 2,682,285 | +0.06(+2.34%) |
Mar 15, 2018 | 2.772 | 2.786 | 2.747 | 2.759 | 1,186,067 | -0.02(-0.85%) |
Mar 14, 2018 | 2.833 | 2.840 | 2.769 | 2.782 | 1,244,915 | -0.05(-1.68%) |
Mar 13, 2018 | 2.833 | 2.874 | 2.816 | 2.830 | 1,987,399 | +0.04(+1.59%) |
Mar 12, 2018 | 2.779 | 2.816 | 2.769 | 2.786 | 1,498,466 | +0.06(+2.12%) |
Mar 09, 2018 | 2.725 | 2.735 | 2.704 | 2.728 | 1,119,174 | +0.06(+2.29%) |
Mar 08, 2018 | 2.640 | 2.698 | 2.616 | 2.667 | 1,024,660 | +0.03(+1.16%) |
Mar 07, 2018 | 2.606 | 2.636 | 1,125,208 | -0.02(-0.77%) | ||
Mar 06, 2018 | 2.708 | 2.708 | 2.650 | 2.657 | 1,470,601 | -0.02(-0.76%) |
Mar 05, 2018 | 2.650 | 2.684 | 2.636 | 2.677 | 1,496,064 | +0.00(+0.13%) |
Mar 02, 2018 | 2.643 | 2.684 | 2.602 | 2.674 | 1,634,121 | +0.02(+0.90%) |