Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 3.270 | 3.280 | 3.240 | 3.250 | 38,875 | -0.03(-0.91%) |
May 30, 2018 | 3.280 | 3.290 | 3.270 | 3.280 | 35,011 | +0.00(+0.00%) |
May 29, 2018 | 3.300 | 3.310 | 3.260 | 3.280 | 21,916 | -0.03(-0.91%) |
May 28, 2018 | 3.280 | 3.310 | 3.250 | 3.310 | 14,050 | +0.02(+0.61%) |
May 25, 2018 | 3.190 | 3.290 | 3.190 | 3.290 | 40,295 | +0.09(+2.81%) |
May 24, 2018 | 3.190 | 3.200 | 3.180 | 3.200 | 7,850 | +0.02(+0.63%) |
May 23, 2018 | 3.180 | 3.200 | 3.170 | 3.180 | 67,625 | -0.01(-0.31%) |
May 22, 2018 | 3.130 | 3.200 | 3.130 | 3.190 | 24,728 | +0.05(+1.59%) |
May 18, 2018 | 3.140 | 3.140 | 3.140 | 0 | +0.04(+1.29%) | |
May 17, 2018 | 3.100 | 3.100 | 3.080 | 3.100 | 115,800 | +0.00(+0.00%) |
May 16, 2018 | 3.090 | 3.100 | 3.080 | 3.100 | 41,300 | +0.02(+0.65%) |
May 15, 2018 | 3.100 | 3.100 | 3.070 | 3.080 | 64,420 | -0.02(-0.65%) |
May 14, 2018 | 3.080 | 3.100 | 3.070 | 3.100 | 27,775 | +0.01(+0.32%) |
May 11, 2018 | 3.100 | 3.100 | 3.080 | 3.090 | 41,077 | -0.01(-0.32%) |
May 10, 2018 | 3.080 | 3.100 | 3.080 | 3.100 | 360,700 | +0.02(+0.65%) |
May 09, 2018 | 3.080 | 3.090 | 3.080 | 3.080 | 31,726 | +0.00(+0.00%) |
May 08, 2018 | 3.090 | 3.090 | 3.080 | 3.080 | 9,300 | -0.02(-0.65%) |
May 07, 2018 | 3.100 | 3.100 | 3.090 | 3.100 | 75,372 | +0.00(+0.00%) |
May 04, 2018 | 3.100 | 3.120 | 3.060 | 3.100 | 594,160 | +0.00(+0.00%) |
May 03, 2018 | 3.100 | 3.110 | 3.070 | 3.100 | 633,400 | +0.01(+0.32%) |
May 02, 2018 | 3.070 | 3.140 | 3.060 | 3.090 | 20,153 | +0.03(+0.98%) |
May 01, 2018 | 3.100 | 3.100 | 3.060 | 3.060 | 53,890 | -0.03(-0.97%) |
Apr 30, 2018 | 3.100 | 3.130 | 3.060 | 3.090 | 216,520 | +0.02(+0.65%) |
Apr 27, 2018 | 3.070 | 3.070 | 3.070 | 3.070 | 100 | -0.01(-0.32%) |
Apr 26, 2018 | 3.130 | 3.130 | 3.080 | 3.080 | 769,010 | -0.09(-2.84%) |
Apr 25, 2018 | 3.090 | 3.170 | 3.010 | 3.170 | 35,600 | +0.03(+0.96%) |
Apr 24, 2018 | 3.120 | 3.150 | 3.090 | 3.140 | 876,537 | +0.02(+0.64%) |
Apr 23, 2018 | 3.170 | 3.170 | 3.120 | 3.120 | 78,100 | -0.02(-0.64%) |
Apr 20, 2018 | 3.110 | 3.190 | 3.100 | 3.140 | 56,760 | -0.01(-0.32%) |
Apr 19, 2018 | 3.220 | 3.250 | 3.140 | 3.150 | 860,495 | -0.08(-2.48%) |
Apr 18, 2018 | 3.190 | 3.230 | 3.010 | 3.230 | 45,839 | +0.07(+2.22%) |
Apr 17, 2018 | 3.190 | 3.200 | 3.085 | 3.160 | 871,263 | -0.03(-0.94%) |
Apr 16, 2018 | 2.930 | 3.190 | 2.930 | 3.190 | 21,755 | +0.05(+1.59%) |
Apr 13, 2018 | 3.140 | 3.150 | 3.060 | 3.140 | 6,100 | +0.04(+1.29%) |
Apr 12, 2018 | 3.000 | 3.150 | 2.975 | 3.100 | 137,799 | +0.10(+3.33%) |
Apr 11, 2018 | 2.880 | 3.050 | 2.800 | 3.000 | 294,675 | +0.12(+4.17%) |
Apr 10, 2018 | 2.900 | 2.920 | 2.880 | 2.880 | 4,500 | +0.02(+0.70%) |
Apr 09, 2018 | 2.850 | 2.880 | 2.850 | 2.860 | 128,503 | +0.00(+0.00%) |
Apr 06, 2018 | 2.810 | 2.860 | 2.810 | 2.860 | 18,250 | +0.01(+0.35%) |
Apr 05, 2018 | 2.800 | 2.850 | 2.780 | 2.850 | 90,980 | +0.05(+1.79%) |
Apr 04, 2018 | 2.820 | 2.820 | 2.800 | 2.800 | 2,204 | -0.02(-0.71%) |
Apr 03, 2018 | 2.800 | 2.850 | 2.790 | 2.820 | 10,400 | +0.02(+0.71%) |
Apr 02, 2018 | 2.850 | 2.870 | 2.795 | 2.800 | 94,865 | -0.03(-1.06%) |
Mar 29, 2018 | 2.830 | 2.830 | 2.830 | 0 | +0.03(+1.07%) | |
Mar 28, 2018 | 2.790 | 2.810 | 2.790 | 2.800 | 96,950 | -0.01(-0.36%) |
Mar 27, 2018 | 2.800 | 2.840 | 2.800 | 2.810 | 10,960 | +0.01(+0.36%) |
Mar 26, 2018 | 2.790 | 2.810 | 2.770 | 2.800 | 1,282,816 | +0.01(+0.36%) |
Mar 23, 2018 | 2.780 | 2.790 | 2.780 | 2.790 | 9,212 | +0.01(+0.36%) |
Mar 22, 2018 | 2.780 | 2.800 | 2.770 | 2.780 | 53,400 | -0.02(-0.71%) |
Mar 21, 2018 | 2.830 | 2.830 | 2.780 | 2.800 | 138,500 | -0.03(-1.06%) |
Mar 20, 2018 | 2.810 | 2.840 | 2.770 | 2.830 | 11,550 | +0.01(+0.35%) |
Mar 19, 2018 | 2.810 | 2.870 | 2.790 | 2.820 | 8,300 | +0.01(+0.36%) |
Mar 16, 2018 | 2.900 | 2.930 | 2.740 | 2.810 | 53,700 | -0.07(-2.43%) |
Mar 15, 2018 | 2.790 | 2.890 | 2.790 | 2.880 | 859,243 | +0.09(+3.23%) |
Mar 14, 2018 | 2.770 | 2.830 | 2.750 | 2.790 | 303,023 | +0.02(+0.72%) |
Mar 13, 2018 | 2.800 | 2.810 | 2.770 | 2.770 | 285,900 | -0.04(-1.42%) |
Mar 12, 2018 | 2.860 | 2.860 | 2.780 | 2.810 | 144,908 | -0.06(-2.09%) |
Mar 09, 2018 | 2.900 | 2.900 | 2.860 | 2.870 | 510,000 | -0.04(-1.37%) |
Mar 08, 2018 | 2.930 | 2.930 | 2.900 | 2.910 | 48,926 | -0.01(-0.34%) |
Mar 07, 2018 | 2.940 | 2.940 | 2.900 | 2.920 | 154,100 | -0.04(-1.35%) |
Mar 06, 2018 | 2.960 | 2.970 | 2.950 | 2.960 | 7,900 | +0.01(+0.34%) |
Mar 05, 2018 | 2.950 | 2.990 | 2.940 | 2.950 | 455,870 | +0.01(+0.34%) |
Mar 02, 2018 | 2.950 | 2.950 | 2.940 | 2.940 | 13,700 | +0.00(+0.00%) |