Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 2.801 | 2.838 | 2.646 | 2.838 | 3,082 | +0.10(+3.53%) |
May 30, 2018 | 2.742 | 2.838 | 2.726 | 2.741 | 2,324 | +0.14(+5.53%) |
May 29, 2018 | 2.598 | 2.598 | 2.573 | 2.598 | 1,603 | +0.00(+0.19%) |
May 25, 2018 | 2.593 | 2.593 | 2.593 | 0 | +0.04(+1.70%) | |
May 24, 2018 | 2.646 | 2.646 | 2.549 | 2.549 | 2,251 | -0.10(-3.64%) |
May 23, 2018 | 2.742 | 2.742 | 2.646 | 2.646 | 2,360 | +0.10(+3.77%) |
May 22, 2018 | 2.742 | 2.742 | 2.463 | 2.549 | 3,657 | -0.05(-1.85%) |
May 21, 2018 | 2.737 | 2.742 | 2.598 | 2.598 | 2,014 | -0.05(-1.82%) |
May 18, 2018 | 2.670 | 2.670 | 2.646 | 2.646 | 1,532 | +0.00(+0.00%) |
May 17, 2018 | 2.742 | 2.742 | 2.646 | 2.646 | 2,023 | +0.00(+0.00%) |
May 16, 2018 | 2.742 | 2.742 | 2.549 | 2.646 | 12,548 | -0.10(-3.51%) |
May 15, 2018 | 2.646 | 2.838 | 2.646 | 2.742 | 24,208 | +0.10(+3.64%) |
May 14, 2018 | 2.886 | 2.886 | 2.598 | 2.646 | 5,003 | -0.24(-8.33%) |
May 11, 2018 | 2.886 | 2.886 | 2.742 | 2.886 | 31,901 | -0.10(-3.23%) |
May 09, 2018 | 2.982 | 2.982 | 2.982 | 58 | -0.05(-1.59%) | |
May 08, 2018 | 3.127 | 3.127 | 3.030 | 3.030 | 1,270 | +0.02(+0.64%) |
May 07, 2018 | 2.982 | 3.175 | 2.982 | 3.011 | 1,747 | -0.16(-5.15%) |
May 02, 2018 | 3.175 | 3.175 | 3.175 | 54 | +0.05(+1.54%) | |
Apr 30, 2018 | 3.127 | 3.127 | 3.127 | 298 | +0.00(+0.00%) | |
Apr 27, 2018 | 3.030 | 3.127 | 2.934 | 3.127 | 3,142 | +0.00(+0.00%) |
Apr 26, 2018 | 3.175 | 3.175 | 3.083 | 3.127 | 5,300 | +0.07(+2.20%) |
Apr 25, 2018 | 2.990 | 3.127 | 2.990 | 3.059 | 996 | -0.07(-2.15%) |
Apr 23, 2018 | 3.127 | 3.127 | 3.127 | 129 | +0.13(+4.32%) | |
Apr 20, 2018 | 2.997 | 2.997 | 2.997 | 2.997 | 602 | -0.03(-1.10%) |
Apr 19, 2018 | 3.030 | 3.030 | 3.030 | 3.030 | 380 | +0.05(+1.61%) |
Apr 18, 2018 | 2.978 | 3.002 | 2.934 | 2.982 | 8,206 | +0.00(+0.00%) |
Apr 17, 2018 | 2.978 | 2.982 | 2.978 | 2.982 | 3,063 | -0.05(-1.59%) |
Apr 16, 2018 | 3.030 | 3.030 | 3.030 | 3.030 | 1,045 | +0.00(+0.00%) |
Apr 13, 2018 | 3.079 | 3.079 | 3.006 | 3.030 | 4,548 | -0.05(-1.56%) |
Apr 12, 2018 | 3.121 | 3.121 | 3.079 | 3.079 | 566 | -0.05(-1.45%) |
Apr 11, 2018 | 3.079 | 3.203 | 3.079 | 3.124 | 747 | +0.02(+0.53%) |
Apr 10, 2018 | 3.108 | 3.108 | 3.108 | 3.108 | 633 | -0.05(-1.52%) |
Apr 09, 2018 | 3.224 | 3.224 | 3.012 | 3.155 | 3,434 | -0.05(-1.49%) |
Apr 06, 2018 | 3.292 | 3.292 | 3.203 | 3.203 | 1,002 | -0.10(-2.90%) |
Apr 04, 2018 | 3.299 | 3.299 | 3.299 | 81 | +0.14(+4.55%) | |
Apr 03, 2018 | 3.012 | 3.299 | 3.012 | 3.155 | 1,931 | -0.05(-1.49%) |
Apr 02, 2018 | 3.203 | 3.203 | 3.203 | 3.203 | 659 | +0.05(+1.52%) |
Mar 29, 2018 | 3.155 | 3.155 | 3.155 | 0 | +0.10(+3.12%) | |
Mar 28, 2018 | 3.155 | 3.155 | 2.964 | 3.060 | 2,357 | -0.05(-1.54%) |
Mar 23, 2018 | 3.108 | 3.108 | 3.108 | 129 | +0.14(+4.84%) | |
Mar 22, 2018 | 2.964 | 3.108 | 2.964 | 2.964 | 682 | -0.14(-4.62%) |
Mar 21, 2018 | 3.108 | 3.108 | 2.964 | 3.108 | 1,321 | +0.00(+0.00%) |
Mar 19, 2018 | 3.108 | 3.108 | 3.108 | 77 | +0.05(+1.56%) | |
Mar 16, 2018 | 3.071 | 3.155 | 3.060 | 3.060 | 2,937 | -0.10(-3.03%) |
Mar 15, 2018 | 3.155 | 3.155 | 3.065 | 3.155 | 3,719 | +0.00(+0.15%) |
Mar 14, 2018 | 3.155 | 3.155 | 3.108 | 3.151 | 2,009 | -0.00(-0.15%) |
Mar 13, 2018 | 3.203 | 3.203 | 3.108 | 3.155 | 6,001 | -0.12(-3.65%) |
Mar 12, 2018 | 3.275 | 3.347 | 3.203 | 3.275 | 3,430 | +0.07(+2.24%) |
Mar 09, 2018 | 3.210 | 3.299 | 3.203 | 3.203 | 1,527 | +0.00(+0.00%) |
Mar 07, 2018 | 3.203 | 3.203 | 3.203 | 111 | +0.05(+1.52%) | |
Mar 06, 2018 | 3.251 | 3.251 | 3.155 | 3.155 | 2,305 | -0.05(-1.49%) |
Mar 05, 2018 | 3.110 | 3.203 | 3.110 | 3.203 | 2,563 | -0.04(-1.33%) |