Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 2.240 | 2.270 | 2.230 | 2.240 | 262,979 | +0.02(+0.90%) |
May 30, 2018 | 2.200 | 2.250 | 2.200 | 2.220 | 189,911 | +0.03(+1.37%) |
May 29, 2018 | 2.200 | 2.240 | 2.130 | 2.190 | 285,483 | -0.01(-0.45%) |
May 25, 2018 | 2.200 | 2.200 | 2.200 | 0 | -0.01(-0.45%) | |
May 24, 2018 | 2.280 | 2.280 | 2.200 | 2.210 | 206,020 | -0.04(-1.78%) |
May 23, 2018 | 2.270 | 2.320 | 2.240 | 2.250 | 193,294 | -0.05(-2.17%) |
May 22, 2018 | 2.330 | 2.340 | 2.280 | 2.300 | 205,101 | +0.00(+0.00%) |
May 21, 2018 | 2.370 | 2.420 | 2.270 | 2.300 | 239,370 | -0.07(-2.95%) |
May 18, 2018 | 2.350 | 2.440 | 2.220 | 2.370 | 505,181 | +0.12(+5.33%) |
May 17, 2018 | 2.240 | 2.270 | 2.200 | 2.250 | 326,324 | +0.01(+0.45%) |
May 16, 2018 | 2.230 | 2.275 | 2.220 | 2.240 | 278,535 | +0.01(+0.45%) |
May 15, 2018 | 2.200 | 2.280 | 2.160 | 2.230 | 504,922 | +0.04(+1.83%) |
May 14, 2018 | 2.200 | 2.249 | 2.180 | 2.190 | 256,254 | -0.01(-0.45%) |
May 11, 2018 | 2.230 | 2.230 | 2.140 | 2.200 | 298,314 | -0.01(-0.45%) |
May 10, 2018 | 2.170 | 2.239 | 2.170 | 2.210 | 328,919 | +0.03(+1.38%) |
May 09, 2018 | 2.150 | 2.220 | 2.130 | 2.180 | 352,552 | +0.04(+1.87%) |
May 08, 2018 | 2.220 | 2.220 | 2.081 | 2.140 | 457,963 | -0.06(-2.73%) |
May 07, 2018 | 2.230 | 2.230 | 2.170 | 2.200 | 374,969 | -0.03(-1.35%) |
May 04, 2018 | 2.230 | 2.230 | 2.170 | 2.230 | 241,929 | +0.02(+0.90%) |
May 03, 2018 | 2.210 | 2.220 | 2.150 | 2.210 | 232,118 | +0.01(+0.45%) |
May 02, 2018 | 2.170 | 2.279 | 2.160 | 2.200 | 315,273 | +0.00(+0.00%) |
May 01, 2018 | 2.220 | 2.220 | 2.160 | 2.200 | 374,524 | +0.04(+1.85%) |
Apr 30, 2018 | 2.240 | 2.279 | 2.160 | 2.160 | 351,777 | -0.08(-3.57%) |
Apr 27, 2018 | 2.290 | 2.295 | 2.210 | 2.240 | 270,619 | -0.03(-1.32%) |
Apr 26, 2018 | 2.210 | 2.310 | 2.185 | 2.270 | 222,482 | +0.05(+2.25%) |
Apr 25, 2018 | 2.260 | 2.290 | 2.200 | 2.220 | 348,793 | -0.06(-2.63%) |
Apr 24, 2018 | 2.310 | 2.330 | 2.260 | 2.280 | 277,123 | -0.03(-1.30%) |
Apr 23, 2018 | 2.410 | 2.450 | 2.290 | 2.310 | 510,742 | -0.04(-1.70%) |
Apr 20, 2018 | 2.380 | 2.430 | 2.320 | 2.350 | 377,198 | -0.03(-1.26%) |
Apr 19, 2018 | 2.490 | 2.490 | 2.370 | 2.380 | 309,041 | -0.08(-3.25%) |
Apr 18, 2018 | 2.470 | 2.510 | 2.400 | 2.460 | 188,755 | -0.01(-0.40%) |
Apr 17, 2018 | 2.530 | 2.530 | 2.450 | 2.470 | 188,433 | -0.04(-1.59%) |
Apr 16, 2018 | 2.540 | 2.540 | 2.470 | 2.510 | 287,747 | +0.02(+0.80%) |
Apr 13, 2018 | 2.500 | 2.520 | 2.430 | 2.490 | 165,423 | +0.00(+0.00%) |
Apr 12, 2018 | 2.470 | 2.540 | 2.440 | 2.490 | 189,020 | +0.03(+1.22%) |
Apr 11, 2018 | 2.460 | 2.470 | 2.420 | 2.460 | 192,758 | -0.03(-1.20%) |
Apr 10, 2018 | 2.400 | 2.500 | 2.360 | 2.490 | 283,322 | +0.12(+5.06%) |
Apr 09, 2018 | 2.340 | 2.399 | 2.300 | 2.370 | 349,140 | +0.04(+1.72%) |
Apr 06, 2018 | 2.400 | 2.440 | 2.300 | 2.330 | 435,683 | -0.08(-3.32%) |
Apr 05, 2018 | 2.610 | 2.610 | 2.400 | 2.410 | 408,131 | -0.23(-8.71%) |
Apr 04, 2018 | 2.560 | 2.640 | 2.530 | 2.640 | 389,643 | +0.05(+1.93%) |
Apr 03, 2018 | 2.590 | 2.630 | 2.490 | 2.590 | 367,274 | +0.02(+0.78%) |
Apr 02, 2018 | 2.700 | 2.750 | 2.510 | 2.570 | 567,690 | -0.12(-4.46%) |
Mar 29, 2018 | 2.690 | 2.690 | 2.690 | 0 | +0.26(+10.70%) | |
Mar 28, 2018 | 2.420 | 2.470 | 2.330 | 2.430 | 448,649 | +0.01(+0.41%) |
Mar 27, 2018 | 2.570 | 2.570 | 2.410 | 2.420 | 268,487 | -0.09(-3.59%) |
Mar 26, 2018 | 2.530 | 2.560 | 2.430 | 2.510 | 420,691 | +0.01(+0.40%) |
Mar 23, 2018 | 2.660 | 2.670 | 2.500 | 2.500 | 568,135 | -0.14(-5.30%) |
Mar 22, 2018 | 2.670 | 2.690 | 2.610 | 2.640 | 375,159 | -0.07(-2.58%) |
Mar 21, 2018 | 2.690 | 2.710 | 2.630 | 2.710 | 317,066 | +0.06(+2.26%) |
Mar 20, 2018 | 2.720 | 2.740 | 2.640 | 2.650 | 335,631 | -0.05(-1.85%) |
Mar 19, 2018 | 2.790 | 2.790 | 2.650 | 2.700 | 324,091 | -0.09(-3.23%) |
Mar 16, 2018 | 2.650 | 2.800 | 2.553 | 2.790 | 1,307,040 | +0.25(+9.84%) |
Mar 15, 2018 | 2.790 | 2.790 | 2.530 | 2.540 | 809,231 | -0.23(-8.30%) |
Mar 14, 2018 | 2.850 | 2.860 | 2.710 | 2.770 | 553,786 | -0.06(-2.12%) |
Mar 13, 2018 | 2.770 | 2.900 | 2.740 | 2.830 | 1,495,456 | +0.16(+5.99%) |
Mar 12, 2018 | 2.680 | 2.700 | 2.640 | 2.670 | 811,025 | -0.02(-0.74%) |
Mar 09, 2018 | 2.740 | 2.740 | 2.670 | 2.690 | 189,186 | -0.02(-0.74%) |
Mar 08, 2018 | 2.720 | 2.750 | 2.640 | 2.710 | 358,643 | +0.01(+0.37%) |
Mar 07, 2018 | 2.750 | 2.700 | 334,786 | +0.04(+1.50%) | ||
Mar 06, 2018 | 2.760 | 2.765 | 2.620 | 2.660 | 660,425 | -0.10(-3.62%) |
Mar 05, 2018 | 2.800 | 2.820 | 2.710 | 2.760 | 424,998 | -0.09(-3.16%) |
Mar 02, 2018 | 2.680 | 2.850 | 2.600 | 2.850 | 315,906 | +0.16(+5.95%) |