Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 2.764 | 2.813 | 2.760 | 2.793 | 12,333 | -0.01(-0.37%) |
May 30, 2018 | 2.776 | 2.807 | 2.776 | 2.803 | 10,163 | +0.05(+1.87%) |
May 29, 2018 | 2.751 | 2.788 | 2.745 | 2.751 | 35,174 | -0.02(-0.90%) |
May 25, 2018 | 2.776 | 2.776 | 2.776 | 0 | -0.03(-1.16%) | |
May 24, 2018 | 2.801 | 2.817 | 2.801 | 2.809 | 11,761 | -0.02(-0.58%) |
May 23, 2018 | 2.801 | 2.834 | 2.801 | 2.825 | 36,601 | +0.02(+0.73%) |
May 22, 2018 | 2.842 | 2.846 | 2.797 | 2.805 | 24,623 | -0.02(-0.73%) |
May 21, 2018 | 2.805 | 2.843 | 2.805 | 2.825 | 37,258 | +0.02(+0.88%) |
May 18, 2018 | 2.801 | 2.825 | 2.801 | 2.801 | 2,642 | -0.01(-0.49%) |
May 17, 2018 | 2.813 | 2.829 | 2.793 | 2.815 | 35,907 | +0.01(+0.49%) |
May 16, 2018 | 2.793 | 2.821 | 2.793 | 2.801 | 17,072 | +0.01(+0.29%) |
May 15, 2018 | 2.842 | 2.846 | 2.793 | 2.793 | 24,623 | -0.05(-1.59%) |
May 14, 2018 | 2.842 | 2.866 | 2.825 | 2.838 | 56,956 | -0.01(-0.44%) |
May 11, 2018 | 2.842 | 2.850 | 2.819 | 2.850 | 3,528 | +0.01(+0.25%) |
May 10, 2018 | 2.813 | 2.844 | 2.813 | 2.843 | 48,995 | +0.03(+1.06%) |
May 09, 2018 | 2.797 | 2.820 | 2.797 | 2.813 | 16,047 | +0.03(+1.03%) |
May 08, 2018 | 2.809 | 2.809 | 2.776 | 2.784 | 76,468 | -0.02(-0.64%) |
May 07, 2018 | 2.821 | 2.821 | 2.802 | 2.802 | 4,743 | -0.02(-0.82%) |
May 04, 2018 | 2.793 | 2.834 | 2.755 | 2.825 | 20,435 | +0.02(+0.73%) |
May 03, 2018 | 2.805 | 2.817 | 2.801 | 2.805 | 64,475 | -0.00(-0.15%) |
May 02, 2018 | 2.846 | 2.856 | 2.809 | 2.809 | 8,863 | -0.04(-1.44%) |
May 01, 2018 | 2.862 | 2.862 | 2.809 | 2.850 | 25,443 | +0.00(+0.14%) |
Apr 30, 2018 | 2.903 | 2.994 | 2.846 | 2.846 | 14,230 | -0.05(-1.84%) |
Apr 27, 2018 | 2.883 | 2.903 | 2.879 | 2.899 | 16,465 | +0.00(+0.00%) |
Apr 26, 2018 | 2.875 | 2.924 | 2.866 | 2.899 | 37,512 | +0.02(+0.86%) |
Apr 25, 2018 | 2.875 | 2.875 | 2.875 | 2.875 | 1,144 | +0.00(+0.14%) |
Apr 24, 2018 | 2.909 | 2.909 | 2.871 | 2.871 | 19,047 | -0.04(-1.35%) |
Apr 23, 2018 | 2.932 | 2.932 | 2.903 | 2.910 | 22,782 | -0.00(-0.06%) |
Apr 20, 2018 | 2.903 | 2.936 | 2.903 | 2.912 | 4,909 | -0.00(-0.00%) |
Apr 19, 2018 | 2.957 | 2.957 | 2.903 | 2.912 | 39,197 | -0.03(-1.11%) |
Apr 18, 2018 | 2.887 | 2.973 | 2.887 | 2.944 | 58,697 | +0.03(+1.13%) |
Apr 17, 2018 | 2.916 | 2.944 | 2.903 | 2.912 | 56,909 | -0.02(-0.84%) |
Apr 16, 2018 | 2.912 | 2.949 | 2.908 | 2.936 | 16,358 | +0.01(+0.42%) |
Apr 13, 2018 | 2.932 | 2.932 | 2.899 | 2.924 | 43,692 | -0.01(-0.42%) |
Apr 12, 2018 | 2.938 | 2.944 | 2.903 | 2.936 | 18,842 | +0.00(+0.14%) |
Apr 11, 2018 | 2.903 | 2.932 | 2.903 | 2.932 | 24,180 | -0.00(-0.14%) |
Apr 10, 2018 | 2.930 | 2.944 | 2.916 | 2.936 | 19,991 | +0.00(+0.14%) |
Apr 09, 2018 | 2.908 | 2.940 | 2.908 | 2.932 | 15,893 | +0.02(+0.71%) |
Apr 06, 2018 | 2.903 | 2.932 | 2.903 | 2.912 | 11,795 | -0.01(-0.42%) |
Apr 05, 2018 | 2.944 | 2.957 | 2.883 | 2.924 | 51,647 | +0.01(+0.28%) |
Apr 04, 2018 | 2.850 | 2.916 | 2.850 | 2.916 | 52,326 | +0.02(+0.71%) |
Apr 03, 2018 | 2.903 | 2.936 | 2.871 | 2.895 | 40,908 | +0.01(+0.43%) |
Apr 02, 2018 | 2.961 | 2.961 | 2.862 | 2.883 | 25,008 | -0.07(-2.32%) |
Mar 29, 2018 | 2.951 | 2.951 | 2.951 | 0 | +0.02(+0.65%) | |
Mar 28, 2018 | 2.961 | 2.961 | 2.912 | 2.932 | 15,874 | -0.02(-0.56%) |
Mar 27, 2018 | 2.953 | 2.973 | 2.924 | 2.949 | 22,280 | -0.01(-0.42%) |
Mar 26, 2018 | 2.924 | 2.961 | 2.903 | 2.961 | 24,691 | +0.07(+2.56%) |
Mar 23, 2018 | 2.887 | 2.916 | 2.883 | 2.887 | 22,417 | -0.04(-1.26%) |
Mar 22, 2018 | 2.932 | 2.932 | 2.875 | 2.924 | 47,826 | -0.05(-1.66%) |
Mar 21, 2018 | 2.936 | 2.973 | 2.936 | 2.973 | 29,878 | +0.03(+0.91%) |
Mar 20, 2018 | 2.920 | 2.947 | 2.920 | 2.947 | 2,369 | +0.02(+0.63%) |
Mar 19, 2018 | 2.924 | 2.928 | 2.905 | 2.928 | 39,355 | +0.00(+0.00%) |
Mar 16, 2018 | 2.969 | 2.969 | 2.928 | 2.928 | 8,444 | -0.05(-1.66%) |
Mar 15, 2018 | 2.973 | 2.990 | 2.944 | 2.977 | 45,533 | -0.01(-0.28%) |
Mar 14, 2018 | 3.018 | 3.018 | 2.977 | 2.986 | 20,325 | +0.00(+0.12%) |
Mar 13, 2018 | 2.989 | 2.989 | 2.977 | 2.982 | 13,979 | -0.01(-0.39%) |
Mar 12, 2018 | 2.994 | 3.002 | 2.981 | 2.994 | 14,698 | -0.01(-0.41%) |
Mar 09, 2018 | 2.953 | 3.006 | 2.953 | 3.006 | 33,416 | +0.06(+1.89%) |
Mar 08, 2018 | 2.944 | 2.959 | 2.920 | 2.950 | 13,146 | +0.01(+0.20%) |
Mar 07, 2018 | 2.936 | 2.956 | 2.936 | 2.944 | 16,414 | +0.00(+0.14%) |
Mar 06, 2018 | 2.949 | 2.967 | 2.918 | 2.940 | 41,809 | -0.02(-0.58%) |
Mar 05, 2018 | 2.932 | 2.969 | 2.932 | 2.957 | 22,950 | +0.03(+1.14%) |
Mar 02, 2018 | 2.887 | 2.932 | 2.887 | 2.924 | 17,827 | +0.00(+0.00%) |