Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 2.998 | 3.003 | 2.946 | 2.967 | 12,698 | -0.09(-2.92%) |
May 30, 2018 | 3.001 | 3.056 | 3.001 | 3.056 | 1,030 | +0.06(+1.89%) |
May 29, 2018 | 2.926 | 3.003 | 2.880 | 2.999 | 13,888 | +0.02(+0.64%) |
May 25, 2018 | 2.980 | 2.980 | 2.980 | 0 | -0.02(-0.76%) | |
May 24, 2018 | 2.950 | 3.003 | 2.950 | 3.003 | 3,093 | +0.00(+0.03%) |
May 23, 2018 | 3.030 | 3.030 | 3.002 | 3.002 | 16,411 | +0.00(+0.09%) |
May 22, 2018 | 2.950 | 3.001 | 2.950 | 2.999 | 6,700 | +0.12(+4.35%) |
May 18, 2018 | 2.874 | 2.874 | 2.874 | 0 | +0.07(+2.64%) | |
May 17, 2018 | 2.850 | 2.850 | 2.800 | 2.800 | 24,900 | +0.07(+2.72%) |
May 16, 2018 | 2.726 | 2.726 | 2.726 | 2.726 | 10,000 | +0.01(+0.38%) |
May 15, 2018 | 2.703 | 2.731 | 2.700 | 2.716 | 13,082 | -0.04(-1.44%) |
May 14, 2018 | 2.708 | 2.780 | 2.708 | 2.756 | 16,190 | +0.09(+3.20%) |
May 11, 2018 | 2.737 | 2.745 | 2.670 | 2.670 | 11,160 | +0.02(+0.75%) |
May 10, 2018 | 2.788 | 2.788 | 2.573 | 2.650 | 8,455 | -0.15(-5.36%) |
May 09, 2018 | 2.770 | 2.815 | 2.770 | 2.800 | 1,757 | +0.05(+1.71%) |
May 08, 2018 | 2.796 | 2.796 | 2.721 | 2.753 | 4,665 | -0.05(-1.83%) |
May 07, 2018 | 2.650 | 2.804 | 2.630 | 2.804 | 1,030 | +0.16(+5.89%) |
May 04, 2018 | 2.603 | 2.722 | 2.603 | 2.648 | 7,178 | +0.03(+1.10%) |
May 03, 2018 | 2.657 | 2.657 | 2.559 | 2.619 | 81,131 | -0.07(-2.74%) |
May 02, 2018 | 2.590 | 2.693 | 2.590 | 2.693 | 24,259 | +0.10(+3.98%) |
May 01, 2018 | 2.597 | 2.611 | 2.569 | 2.590 | 51,907 | -0.02(-0.69%) |
Apr 30, 2018 | 2.638 | 2.730 | 2.560 | 2.608 | 26,558 | -0.09(-3.41%) |
Apr 27, 2018 | 2.704 | 2.740 | 2.700 | 2.700 | 63,711 | -0.38(-12.28%) |
Apr 25, 2018 | 3.078 | 3.078 | 3.078 | 33 | -0.05(-1.67%) | |
Apr 24, 2018 | 3.050 | 3.130 | 2.749 | 3.130 | 54,387 | +0.07(+2.18%) |
Apr 20, 2018 | 3.063 | 3.063 | 3.063 | 619 | +0.03(+0.88%) | |
Apr 19, 2018 | 3.020 | 3.088 | 3.001 | 3.037 | 33,172 | -0.02(-0.78%) |
Apr 18, 2018 | 3.114 | 3.114 | 2.999 | 3.061 | 30,320 | -0.05(-1.76%) |
Apr 17, 2018 | 3.229 | 3.230 | 3.115 | 3.115 | 45,403 | +0.01(+0.33%) |
Apr 16, 2018 | 3.240 | 3.240 | 3.105 | 3.105 | 14,142 | -0.02(-0.59%) |
Apr 13, 2018 | 3.146 | 3.390 | 3.093 | 3.123 | 23,258 | +0.13(+4.33%) |
Apr 12, 2018 | 3.320 | 3.320 | 2.994 | 2.994 | 1,361 | -0.23(-7.21%) |
Apr 11, 2018 | 3.285 | 3.409 | 3.186 | 3.226 | 12,108 | -0.08(-2.34%) |
Apr 10, 2018 | 3.354 | 3.354 | 3.265 | 3.304 | 20,384 | -0.11(-3.12%) |
Apr 09, 2018 | 3.339 | 3.470 | 3.320 | 3.410 | 24,976 | -0.09(-2.49%) |
Apr 06, 2018 | 3.470 | 3.560 | 3.440 | 3.497 | 33,112 | -0.30(-7.94%) |
Apr 05, 2018 | 3.798 | 3.798 | 3.798 | 3.798 | 10,310 | -0.13(-3.21%) |
Apr 04, 2018 | 3.703 | 3.924 | 3.651 | 3.924 | 20,052 | +0.14(+3.77%) |
Apr 03, 2018 | 3.829 | 3.847 | 3.720 | 3.782 | 2,979 | +0.03(+0.86%) |
Apr 02, 2018 | 3.831 | 3.831 | 3.650 | 3.749 | 28,508 | -0.05(-1.33%) |
Mar 29, 2018 | 3.800 | 3.800 | 3.800 | 0 | -0.09(-2.21%) | |
Mar 28, 2018 | 3.760 | 3.886 | 3.715 | 3.886 | 6,124 | -0.03(-0.71%) |
Mar 27, 2018 | 3.894 | 3.917 | 3.870 | 3.913 | 7,264 | +0.01(+0.34%) |
Mar 26, 2018 | 3.869 | 3.926 | 3.808 | 3.900 | 5,032 | +0.06(+1.48%) |
Mar 23, 2018 | 3.980 | 3.980 | 3.765 | 3.843 | 16,939 | -0.08(-1.94%) |
Mar 22, 2018 | 3.881 | 3.919 | 3.746 | 3.919 | 28,619 | -0.04(-1.08%) |
Mar 21, 2018 | 3.687 | 3.962 | 3.666 | 3.962 | 16,720 | +0.15(+3.94%) |
Mar 20, 2018 | 3.990 | 3.990 | 3.780 | 3.812 | 8,521 | -0.07(-1.71%) |
Mar 19, 2018 | 3.996 | 4.130 | 3.670 | 3.878 | 43,484 | -0.23(-5.71%) |
Mar 16, 2018 | 3.941 | 4.129 | 3.930 | 4.113 | 49,671 | +0.36(+9.46%) |
Mar 15, 2018 | 3.576 | 3.959 | 3.538 | 3.757 | 50,963 | +0.16(+4.37%) |
Mar 14, 2018 | 3.205 | 3.750 | 3.205 | 3.600 | 36,221 | +0.40(+12.56%) |
Mar 13, 2018 | 3.260 | 3.260 | 3.193 | 3.198 | 20,465 | -0.11(-3.41%) |
Mar 12, 2018 | 2.997 | 3.311 | 2.927 | 3.311 | 42,884 | +0.36(+12.36%) |
Mar 09, 2018 | 2.774 | 2.947 | 2.774 | 2.947 | 6,116 | -0.07(-2.38%) |
Mar 08, 2018 | 2.642 | 3.019 | 2.642 | 3.019 | 37,966 | +0.61(+25.19%) |
Mar 07, 2018 | 2.440 | 2.441 | 2.395 | 2.412 | 36,451 | -0.04(-1.68%) |
Mar 06, 2018 | 2.447 | 2.500 | 2.424 | 2.453 | 11,940 | -0.04(-1.77%) |
Mar 05, 2018 | 2.461 | 2.555 | 2.446 | 2.497 | 59,505 | +0.02(+0.72%) |
Mar 02, 2018 | 2.431 | 2.504 | 2.431 | 2.479 | 14,550 | +0.02(+0.77%) |