Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 2.598 | 2.640 | 2.555 | 2.559 | 10,126,604 | -0.01(-0.25%) |
May 30, 2018 | 2.624 | 2.637 | 2.526 | 2.565 | 24,773,454 | -0.04(-1.50%) |
May 29, 2018 | 2.656 | 2.741 | 2.598 | 2.604 | 30,922,310 | -0.21(-7.62%) |
May 25, 2018 | 2.819 | 2.819 | 2.819 | 0 | -0.12(-3.99%) | |
May 24, 2018 | 2.930 | 2.982 | 2.917 | 2.936 | 32,769,522 | -0.03(-1.10%) |
May 23, 2018 | 2.956 | 2.995 | 2.910 | 2.969 | 8,414,727 | -0.03(-0.84%) |
May 22, 2018 | 3.007 | 3.072 | 2.955 | 2.994 | 13,630,104 | -0.01(-0.43%) |
May 21, 2018 | 3.117 | 3.137 | 2.994 | 3.007 | 11,911,892 | -0.04(-1.28%) |
May 18, 2018 | 3.085 | 3.137 | 3.023 | 3.046 | 7,940,317 | -0.07(-2.29%) |
May 17, 2018 | 3.176 | 3.237 | 3.101 | 3.117 | 14,226,029 | -0.08(-2.63%) |
May 16, 2018 | 3.169 | 3.215 | 3.143 | 3.202 | 13,458,383 | +0.06(+2.07%) |
May 15, 2018 | 3.027 | 3.137 | 3.014 | 3.137 | 12,403,800 | +0.01(+0.41%) |
May 14, 2018 | 3.215 | 3.221 | 3.114 | 3.124 | 7,346,516 | -0.03(-0.82%) |
May 11, 2018 | 3.195 | 3.273 | 3.140 | 3.150 | 11,629,185 | -0.09(-2.80%) |
May 10, 2018 | 3.182 | 3.260 | 3.169 | 3.240 | 16,475,061 | +0.14(+4.38%) |
May 09, 2018 | 3.065 | 3.104 | 3.027 | 3.104 | 17,156,268 | +0.17(+5.74%) |
May 08, 2018 | 2.936 | 2.981 | 2.868 | 2.936 | 17,309,938 | -0.01(-0.44%) |
May 07, 2018 | 3.065 | 3.072 | 2.942 | 2.949 | 10,691,337 | -0.10(-3.40%) |
May 04, 2018 | 2.994 | 3.091 | 2.994 | 3.052 | 5,632,636 | +0.06(+2.17%) |
May 03, 2018 | 2.949 | 3.027 | 2.926 | 2.988 | 12,219,203 | +0.05(+1.54%) |
May 02, 2018 | 3.020 | 3.027 | 2.930 | 2.942 | 7,276,282 | -0.03(-0.87%) |
May 01, 2018 | 2.968 | 2.988 | 2.897 | 2.968 | 7,037,617 | -0.06(-1.93%) |
Apr 30, 2018 | 3.085 | 3.104 | 3.027 | 3.027 | 6,000,200 | -0.05(-1.48%) |
Apr 27, 2018 | 3.176 | 3.185 | 3.072 | 3.072 | 12,781,599 | -0.07(-2.27%) |
Apr 26, 2018 | 3.098 | 3.169 | 3.072 | 3.143 | 4,952,671 | +0.06(+2.11%) |
Apr 25, 2018 | 3.046 | 3.117 | 2.994 | 3.078 | 13,251,719 | -0.03(-1.04%) |
Apr 24, 2018 | 3.130 | 3.185 | 3.065 | 3.111 | 8,304,567 | -0.01(-0.21%) |
Apr 23, 2018 | 3.137 | 3.163 | 3.104 | 3.117 | 7,991,351 | -0.06(-2.04%) |
Apr 20, 2018 | 3.240 | 3.247 | 3.153 | 3.182 | 9,479,861 | -0.07(-2.19%) |
Apr 19, 2018 | 3.273 | 3.299 | 3.202 | 3.253 | 8,762,234 | -0.03(-0.99%) |
Apr 18, 2018 | 3.266 | 3.325 | 3.240 | 3.286 | 10,385,690 | +0.13(+4.11%) |
Apr 17, 2018 | 3.104 | 3.189 | 3.095 | 3.156 | 9,753,019 | +0.08(+2.53%) |
Apr 16, 2018 | 3.091 | 3.091 | 3.020 | 3.078 | 10,821,994 | -0.01(-0.21%) |
Apr 13, 2018 | 3.137 | 3.150 | 3.065 | 3.085 | 8,181,803 | -0.02(-0.63%) |
Apr 12, 2018 | 3.059 | 3.130 | 3.040 | 3.104 | 6,414,303 | +0.07(+2.35%) |
Apr 11, 2018 | 3.040 | 3.095 | 3.014 | 3.033 | 11,364,408 | -0.01(-0.21%) |
Apr 10, 2018 | 3.014 | 3.059 | 2.949 | 3.040 | 13,942,780 | +0.08(+2.85%) |
Apr 09, 2018 | 3.065 | 3.091 | 2.949 | 2.955 | 14,092,481 | -0.11(-3.59%) |
Apr 06, 2018 | 3.104 | 3.163 | 3.033 | 3.065 | 15,979,186 | -0.08(-2.47%) |
Apr 05, 2018 | 3.046 | 3.169 | 3.046 | 3.143 | 17,017,440 | +0.19(+6.59%) |
Apr 04, 2018 | 2.936 | 2.984 | 2.907 | 2.949 | 8,031,535 | -0.08(-2.78%) |
Apr 03, 2018 | 3.046 | 3.078 | 3.014 | 3.033 | 5,412,204 | +0.01(+0.21%) |
Apr 02, 2018 | 3.020 | 3.091 | 2.981 | 3.027 | 6,807,523 | +0.01(+0.21%) |
Mar 29, 2018 | 3.020 | 3.020 | 3.020 | 0 | +0.14(+4.72%) | |
Mar 28, 2018 | 2.845 | 2.890 | 2.767 | 2.884 | 15,098,029 | -0.02(-0.67%) |
Mar 27, 2018 | 2.968 | 2.981 | 2.881 | 2.903 | 7,388,582 | -0.06(-2.18%) |
Mar 26, 2018 | 2.994 | 3.001 | 2.903 | 2.968 | 11,217,838 | +0.06(+2.23%) |
Mar 23, 2018 | 2.988 | 3.007 | 2.897 | 2.903 | 18,364,130 | -0.06(-2.18%) |
Mar 22, 2018 | 3.065 | 3.101 | 2.949 | 2.968 | 21,219,962 | -0.17(-5.37%) |
Mar 21, 2018 | 3.078 | 3.137 | 3.053 | 3.137 | 13,361,268 | +0.08(+2.76%) |
Mar 20, 2018 | 2.962 | 3.101 | 2.923 | 3.052 | 35,643,888 | +0.10(+3.52%) |
Mar 19, 2018 | 2.962 | 3.027 | 2.916 | 2.949 | 16,175,180 | -0.09(-2.99%) |
Mar 16, 2018 | 2.994 | 3.072 | 2.988 | 3.040 | 17,442,736 | +0.01(+0.43%) |
Mar 15, 2018 | 3.104 | 3.130 | 3.014 | 3.027 | 17,148,832 | -0.12(-3.71%) |
Mar 14, 2018 | 3.260 | 3.273 | 3.130 | 3.143 | 10,743,818 | -0.06(-1.82%) |
Mar 13, 2018 | 3.260 | 3.308 | 3.182 | 3.202 | 12,974,671 | -0.03(-0.80%) |
Mar 12, 2018 | 3.202 | 3.237 | 3.182 | 3.227 | 10,012,805 | +0.04(+1.22%) |
Mar 09, 2018 | 3.234 | 3.253 | 3.143 | 3.189 | 16,642,214 | +0.03(+0.80%) |
Mar 08, 2018 | 3.247 | 3.257 | 3.111 | 3.163 | 22,989,610 | -0.16(-4.68%) |
Mar 07, 2018 | 3.318 | 3.157 | 3.318 | 17,741,038 | +0.05(+1.58%) | |
Mar 06, 2018 | 3.435 | 3.441 | 3.254 | 3.267 | 26,739,096 | -0.09(-2.70%) |
Mar 05, 2018 | 3.312 | 3.422 | 3.296 | 3.357 | 20,823,158 | +0.02(+0.58%) |
Mar 02, 2018 | 3.267 | 3.380 | 3.186 | 3.338 | 25,623,100 | -0.05(-1.34%) |