Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 2.900 | 2.980 | 2.900 | 2.970 | 5,286 | +0.09(+3.13%) |
May 30, 2018 | 2.960 | 2.980 | 2.880 | 2.880 | 40,006 | -0.07(-2.37%) |
May 29, 2018 | 2.940 | 2.995 | 2.940 | 2.950 | 6,763 | +0.01(+0.34%) |
May 25, 2018 | 2.940 | 2.940 | 2.940 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 2.940 | 2.960 | 2.940 | 2.940 | 2,398 | -0.01(-0.34%) |
May 23, 2018 | 2.963 | 2.963 | 2.940 | 2.950 | 5,727 | +0.00(+0.00%) |
May 22, 2018 | 2.970 | 2.970 | 2.940 | 2.950 | 13,870 | +0.00(+0.00%) |
May 21, 2018 | 2.930 | 3.000 | 2.930 | 2.950 | 14,773 | +0.01(+0.34%) |
May 18, 2018 | 2.955 | 3.030 | 2.940 | 2.940 | 37,530 | +0.02(+0.68%) |
May 17, 2018 | 2.880 | 2.980 | 2.880 | 2.920 | 14,907 | +0.07(+2.46%) |
May 16, 2018 | 2.880 | 2.923 | 2.830 | 2.850 | 18,193 | -0.04(-1.38%) |
May 15, 2018 | 2.940 | 2.990 | 2.875 | 2.890 | 38,282 | +0.02(+0.70%) |
May 14, 2018 | 2.940 | 2.940 | 2.820 | 2.870 | 22,038 | +0.05(+1.77%) |
May 11, 2018 | 2.790 | 2.900 | 2.790 | 2.820 | 39,950 | +0.07(+2.55%) |
May 10, 2018 | 2.710 | 2.830 | 2.670 | 2.750 | 20,478 | +0.04(+1.48%) |
May 09, 2018 | 2.690 | 2.710 | 2.690 | 2.710 | 1,982 | +0.05(+1.80%) |
May 08, 2018 | 2.680 | 2.680 | 2.601 | 2.662 | 7,478 | -0.01(-0.30%) |
May 07, 2018 | 2.670 | 2.720 | 2.650 | 2.670 | 10,354 | -0.03(-1.11%) |
May 04, 2018 | 2.640 | 2.740 | 2.640 | 2.700 | 19,160 | +0.04(+1.50%) |
May 03, 2018 | 2.584 | 2.660 | 2.583 | 2.660 | 9,051 | +0.06(+2.31%) |
May 02, 2018 | 2.590 | 2.660 | 2.588 | 2.600 | 6,446 | -0.02(-0.76%) |
May 01, 2018 | 2.503 | 2.630 | 2.491 | 2.620 | 31,177 | +0.03(+1.28%) |
Apr 30, 2018 | 2.630 | 2.630 | 2.572 | 2.587 | 8,891 | -0.07(-2.75%) |
Apr 27, 2018 | 2.620 | 2.660 | 2.619 | 2.660 | 3,522 | +0.05(+1.92%) |
Apr 26, 2018 | 2.550 | 2.610 | 2.461 | 2.610 | 9,839 | +0.11(+4.40%) |
Apr 25, 2018 | 2.540 | 2.540 | 2.460 | 2.500 | 18,216 | -0.03(-1.19%) |
Apr 24, 2018 | 2.581 | 2.590 | 2.520 | 2.530 | 6,100 | -0.03(-1.17%) |
Apr 23, 2018 | 2.510 | 2.565 | 2.510 | 2.560 | 14,406 | +0.04(+1.59%) |
Apr 20, 2018 | 2.660 | 2.660 | 2.520 | 2.520 | 54,537 | -0.16(-5.97%) |
Apr 19, 2018 | 2.770 | 2.770 | 2.675 | 2.680 | 4,290 | -0.06(-2.19%) |
Apr 18, 2018 | 2.760 | 2.760 | 2.630 | 2.740 | 17,946 | -0.05(-1.77%) |
Apr 17, 2018 | 2.740 | 2.800 | 2.720 | 2.789 | 7,328 | +0.07(+2.56%) |
Apr 16, 2018 | 2.800 | 2.800 | 2.700 | 2.720 | 12,883 | -0.08(-2.86%) |
Apr 13, 2018 | 2.730 | 2.800 | 2.661 | 2.800 | 9,086 | +0.04(+1.45%) |
Apr 12, 2018 | 2.700 | 2.800 | 2.700 | 2.760 | 10,153 | +0.02(+0.73%) |
Apr 11, 2018 | 2.700 | 2.870 | 2.630 | 2.740 | 17,852 | +0.09(+3.40%) |
Apr 10, 2018 | 2.681 | 2.730 | 2.640 | 2.650 | 20,909 | -0.03(-1.12%) |
Apr 09, 2018 | 2.750 | 2.830 | 2.670 | 2.680 | 10,432 | -0.07(-2.55%) |
Apr 06, 2018 | 2.760 | 2.850 | 2.640 | 2.750 | 9,373 | -0.15(-5.17%) |
Apr 05, 2018 | 2.620 | 2.900 | 2.620 | 2.900 | 19,920 | +0.30(+11.54%) |
Apr 04, 2018 | 2.600 | 2.640 | 2.480 | 2.600 | 63,813 | +0.03(+1.17%) |
Apr 03, 2018 | 2.540 | 2.650 | 2.520 | 2.570 | 16,028 | +0.07(+2.80%) |
Apr 02, 2018 | 2.360 | 2.780 | 2.360 | 2.500 | 121,895 | -0.33(-11.67%) |
Mar 29, 2018 | 2.830 | 2.830 | 2.830 | 0 | -0.01(-0.35%) | |
Mar 28, 2018 | 2.790 | 2.860 | 2.752 | 2.840 | 17,966 | +0.04(+1.43%) |
Mar 27, 2018 | 2.780 | 2.850 | 2.690 | 2.800 | 17,917 | +0.02(+0.81%) |
Mar 26, 2018 | 2.800 | 2.800 | 2.700 | 2.777 | 4,509 | -0.00(-0.09%) |
Mar 23, 2018 | 2.680 | 2.830 | 2.650 | 2.780 | 51,608 | +0.02(+0.72%) |
Mar 22, 2018 | 2.660 | 2.760 | 2.630 | 2.760 | 9,680 | +0.08(+2.99%) |
Mar 21, 2018 | 2.700 | 2.750 | 2.680 | 2.680 | 7,619 | +0.00(+0.00%) |
Mar 20, 2018 | 2.620 | 2.780 | 2.620 | 2.680 | 25,255 | +0.04(+1.52%) |
Mar 19, 2018 | 2.720 | 2.720 | 2.620 | 2.640 | 12,614 | -0.08(-2.94%) |
Mar 16, 2018 | 2.770 | 2.790 | 2.650 | 2.720 | 56,131 | -0.08(-2.85%) |
Mar 15, 2018 | 2.770 | 2.850 | 2.750 | 2.800 | 65,680 | -0.02(-0.61%) |
Mar 14, 2018 | 2.800 | 2.820 | 2.800 | 2.817 | 7,319 | -0.01(-0.45%) |
Mar 13, 2018 | 2.870 | 2.870 | 2.750 | 2.830 | 25,121 | -0.07(-2.41%) |
Mar 12, 2018 | 2.930 | 3.000 | 2.830 | 2.900 | 21,220 | +0.05(+1.75%) |
Mar 09, 2018 | 2.850 | 2.979 | 2.812 | 2.850 | 17,161 | +0.04(+1.42%) |
Mar 08, 2018 | 2.770 | 2.849 | 2.751 | 2.810 | 37,794 | +0.02(+0.72%) |
Mar 07, 2018 | 2.760 | 2.790 | 2.720 | 2.790 | 26,305 | -0.02(-0.71%) |
Mar 06, 2018 | 2.840 | 2.850 | 2.770 | 2.810 | 22,382 | -0.03(-1.06%) |
Mar 05, 2018 | 2.830 | 2.920 | 2.780 | 2.840 | 26,878 | +0.01(+0.35%) |
Mar 02, 2018 | 2.790 | 2.910 | 2.760 | 2.830 | 17,876 | +0.03(+1.07%) |