Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 3.400 | 3.440 | 3.260 | 3.310 | 1,391,659 | -0.06(-1.78%) |
May 30, 2018 | 3.250 | 3.430 | 3.250 | 3.370 | 2,441,255 | +0.14(+4.33%) |
May 29, 2018 | 3.100 | 3.230 | 3.085 | 3.230 | 2,498,591 | +0.16(+5.21%) |
May 25, 2018 | 3.070 | 3.070 | 3.070 | 0 | +0.03(+0.99%) | |
May 24, 2018 | 2.990 | 3.100 | 2.990 | 3.040 | 1,576,725 | +0.04(+1.33%) |
May 23, 2018 | 3.060 | 3.140 | 2.980 | 3.000 | 2,212,310 | -0.06(-1.96%) |
May 22, 2018 | 3.110 | 3.180 | 3.030 | 3.060 | 2,805,557 | -0.04(-1.29%) |
May 21, 2018 | 3.270 | 3.300 | 3.080 | 3.100 | 1,944,368 | -0.17(-5.20%) |
May 18, 2018 | 3.250 | 3.350 | 3.240 | 3.270 | 1,514,652 | +0.01(+0.31%) |
May 17, 2018 | 3.180 | 3.270 | 3.160 | 3.260 | 1,653,745 | +0.06(+1.87%) |
May 16, 2018 | 3.170 | 3.210 | 3.170 | 3.200 | 973,904 | +0.02(+0.63%) |
May 15, 2018 | 3.210 | 3.255 | 3.150 | 3.180 | 1,099,131 | -0.03(-0.93%) |
May 14, 2018 | 3.150 | 3.240 | 3.150 | 3.210 | 1,529,671 | +0.06(+1.90%) |
May 11, 2018 | 3.100 | 3.160 | 3.060 | 3.150 | 866,327 | +0.05(+1.61%) |
May 10, 2018 | 3.180 | 3.180 | 3.050 | 3.100 | 1,487,959 | -0.07(-2.21%) |
May 09, 2018 | 3.070 | 3.200 | 2.990 | 3.170 | 1,459,023 | +0.09(+2.92%) |
May 08, 2018 | 3.120 | 3.130 | 2.990 | 3.080 | 2,070,298 | -0.03(-0.96%) |
May 07, 2018 | 3.200 | 3.230 | 3.095 | 3.110 | 1,641,279 | -0.06(-1.89%) |
May 04, 2018 | 3.040 | 3.180 | 3.030 | 3.170 | 1,535,899 | +0.11(+3.59%) |
May 03, 2018 | 2.850 | 3.095 | 2.850 | 3.060 | 2,669,723 | +0.17(+5.88%) |
May 02, 2018 | 2.900 | 2.980 | 2.750 | 2.890 | 2,638,484 | +0.09(+3.21%) |
May 01, 2018 | 2.760 | 2.820 | 2.720 | 2.800 | 1,135,053 | +0.05(+1.82%) |
Apr 30, 2018 | 2.860 | 2.860 | 2.750 | 2.750 | 1,602,590 | -0.07(-2.48%) |
Apr 27, 2018 | 2.860 | 2.940 | 2.775 | 2.820 | 2,496,384 | -0.04(-1.40%) |
Apr 26, 2018 | 2.730 | 2.965 | 2.720 | 2.860 | 4,982,002 | +0.18(+6.72%) |
Apr 25, 2018 | 2.810 | 2.850 | 2.663 | 2.680 | 6,261,305 | -0.11(-3.94%) |
Apr 24, 2018 | 2.820 | 2.860 | 2.760 | 2.790 | 3,849,200 | -0.03(-1.06%) |
Apr 23, 2018 | 2.970 | 3.050 | 2.761 | 2.820 | 3,493,588 | -0.12(-4.08%) |
Apr 20, 2018 | 3.000 | 3.050 | 2.930 | 2.940 | 3,679,278 | -0.05(-1.67%) |
Apr 19, 2018 | 3.150 | 3.210 | 2.980 | 2.990 | 4,356,051 | -0.19(-5.97%) |
Apr 18, 2018 | 3.150 | 3.205 | 3.090 | 3.180 | 1,549,469 | +0.05(+1.60%) |
Apr 17, 2018 | 3.080 | 3.175 | 3.070 | 3.130 | 1,473,387 | +0.09(+2.96%) |
Apr 16, 2018 | 3.050 | 3.115 | 3.001 | 3.040 | 1,102,813 | +0.01(+0.33%) |
Apr 13, 2018 | 3.110 | 3.188 | 3.010 | 3.030 | 1,226,937 | -0.06(-1.94%) |
Apr 12, 2018 | 3.150 | 3.310 | 3.080 | 3.090 | 2,374,604 | -0.01(-0.32%) |
Apr 11, 2018 | 3.120 | 3.220 | 3.051 | 3.100 | 2,244,426 | -0.06(-1.90%) |
Apr 10, 2018 | 2.960 | 3.180 | 2.940 | 3.160 | 2,420,048 | +0.25(+8.59%) |
Apr 09, 2018 | 3.040 | 3.070 | 2.890 | 2.910 | 1,519,990 | -0.10(-3.32%) |
Apr 06, 2018 | 3.000 | 3.150 | 2.985 | 3.010 | 1,353,866 | -0.02(-0.66%) |
Apr 05, 2018 | 3.200 | 3.200 | 2.980 | 3.030 | 2,230,986 | -0.13(-4.11%) |
Apr 04, 2018 | 2.890 | 3.220 | 2.890 | 3.160 | 2,442,477 | +0.23(+7.85%) |
Apr 03, 2018 | 2.960 | 2.980 | 2.820 | 2.930 | 1,918,078 | +0.01(+0.34%) |
Apr 02, 2018 | 3.030 | 3.038 | 2.862 | 2.920 | 2,828,264 | -0.09(-2.99%) |
Mar 29, 2018 | 3.010 | 3.010 | 3.010 | 0 | +0.02(+0.67%) | |
Mar 28, 2018 | 3.040 | 3.090 | 2.910 | 2.990 | 2,678,663 | -0.06(-1.97%) |
Mar 27, 2018 | 3.170 | 3.190 | 3.040 | 3.050 | 1,527,979 | -0.11(-3.48%) |
Mar 26, 2018 | 3.050 | 3.180 | 3.050 | 3.160 | 1,266,659 | +0.10(+3.27%) |
Mar 23, 2018 | 3.110 | 3.120 | 3.020 | 3.060 | 1,654,312 | -0.06(-1.92%) |
Mar 22, 2018 | 3.130 | 3.210 | 3.080 | 3.120 | 2,751,652 | -0.01(-0.32%) |
Mar 21, 2018 | 3.240 | 3.289 | 3.110 | 3.130 | 4,172,505 | -0.07(-2.19%) |
Mar 20, 2018 | 3.250 | 3.272 | 3.170 | 3.200 | 1,422,098 | -0.06(-1.84%) |
Mar 19, 2018 | 3.400 | 3.417 | 3.200 | 3.260 | 2,839,643 | -0.14(-4.12%) |
Mar 16, 2018 | 3.560 | 3.590 | 3.370 | 3.400 | 1,611,668 | -0.14(-3.95%) |
Mar 15, 2018 | 3.630 | 3.640 | 3.470 | 3.540 | 1,483,205 | -0.07(-1.94%) |
Mar 14, 2018 | 3.750 | 3.750 | 3.600 | 3.610 | 1,286,794 | -0.14(-3.73%) |
Mar 13, 2018 | 3.700 | 3.820 | 3.670 | 3.750 | 1,804,610 | +0.08(+2.18%) |
Mar 12, 2018 | 3.620 | 3.690 | 3.570 | 3.670 | 986,928 | +0.07(+1.94%) |
Mar 09, 2018 | 3.570 | 3.630 | 3.550 | 3.600 | 1,492,038 | +0.06(+1.69%) |
Mar 08, 2018 | 3.420 | 3.560 | 3.370 | 3.540 | 1,911,236 | +0.12(+3.51%) |
Mar 07, 2018 | 3.320 | 3.460 | 3.290 | 3.420 | 1,651,667 | +0.07(+2.09%) |
Mar 06, 2018 | 3.420 | 3.440 | 3.340 | 3.350 | 1,590,528 | -0.07(-2.05%) |
Mar 05, 2018 | 3.360 | 3.449 | 3.350 | 3.420 | 1,910,259 | +0.06(+1.79%) |
Mar 02, 2018 | 3.300 | 3.410 | 3.260 | 3.360 | 2,072,237 | -0.01(-0.30%) |