Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 1.850 | 1.850 | 1.750 | 1.800 | 5,212,886 | -0.04(-2.17%) |
May 30, 2018 | 1.840 | 1.860 | 1.790 | 1.840 | 3,068,108 | +0.00(+0.00%) |
May 29, 2018 | 1.860 | 1.875 | 1.821 | 1.840 | 1,920,692 | -0.01(-0.54%) |
May 25, 2018 | 1.850 | 1.850 | 1.850 | 0 | -0.04(-2.12%) | |
May 24, 2018 | 1.920 | 1.940 | 1.880 | 1.890 | 2,211,484 | -0.02(-1.05%) |
May 23, 2018 | 1.920 | 1.950 | 1.890 | 1.910 | 3,768,191 | +0.02(+1.06%) |
May 22, 2018 | 1.930 | 1.930 | 1.885 | 1.890 | 3,345,846 | -0.01(-0.53%) |
May 21, 2018 | 1.950 | 1.980 | 1.890 | 1.900 | 4,058,473 | -0.02(-1.04%) |
May 18, 2018 | 1.970 | 1.970 | 1.880 | 1.920 | 3,582,273 | -0.02(-1.03%) |
May 17, 2018 | 2.000 | 2.020 | 1.930 | 1.940 | 7,961,702 | +0.06(+3.19%) |
May 16, 2018 | 1.920 | 1.920 | 1.850 | 1.880 | 3,790,725 | -0.02(-1.05%) |
May 15, 2018 | 1.960 | 1.960 | 1.900 | 1.900 | 2,750,687 | -0.04(-2.06%) |
May 14, 2018 | 2.000 | 2.000 | 1.940 | 1.940 | 2,644,100 | -0.02(-1.02%) |
May 11, 2018 | 1.970 | 1.980 | 1.910 | 1.960 | 2,880,417 | +0.01(+0.51%) |
May 10, 2018 | 1.950 | 2.015 | 1.940 | 1.950 | 3,414,860 | +0.02(+1.04%) |
May 09, 2018 | 2.100 | 2.105 | 1.910 | 1.930 | 5,266,915 | -0.13(-6.31%) |
May 08, 2018 | 2.190 | 2.230 | 2.040 | 2.060 | 5,694,299 | -0.13(-5.94%) |
May 07, 2018 | 2.250 | 2.285 | 2.160 | 2.190 | 3,564,016 | -0.05(-2.23%) |
May 04, 2018 | 2.230 | 2.350 | 2.200 | 2.240 | 2,512,816 | -0.01(-0.44%) |
May 03, 2018 | 2.550 | 2.570 | 2.115 | 2.250 | 7,667,496 | -0.25(-10.00%) |
May 02, 2018 | 2.590 | 2.610 | 2.500 | 2.500 | 2,367,796 | -0.09(-3.47%) |
May 01, 2018 | 2.540 | 2.590 | 2.520 | 2.590 | 1,894,803 | +0.06(+2.37%) |
Apr 30, 2018 | 2.620 | 2.620 | 2.520 | 2.530 | 1,830,523 | -0.08(-3.07%) |
Apr 27, 2018 | 2.640 | 2.670 | 2.590 | 2.610 | 1,120,496 | -0.01(-0.38%) |
Apr 26, 2018 | 2.650 | 2.650 | 2.590 | 2.620 | 1,437,660 | -0.01(-0.38%) |
Apr 25, 2018 | 2.550 | 2.630 | 2.500 | 2.630 | 2,836,733 | +0.08(+3.14%) |
Apr 24, 2018 | 2.650 | 2.650 | 2.485 | 2.550 | 3,153,798 | -0.01(-0.39%) |
Apr 23, 2018 | 2.790 | 2.790 | 2.550 | 2.560 | 4,987,701 | -0.20(-7.25%) |
Apr 20, 2018 | 2.810 | 2.830 | 2.740 | 2.760 | 1,982,263 | -0.06(-2.13%) |
Apr 19, 2018 | 2.910 | 2.910 | 2.800 | 2.820 | 2,054,488 | -0.09(-3.09%) |
Apr 18, 2018 | 2.850 | 2.940 | 2.820 | 2.910 | 3,137,897 | +0.08(+2.83%) |
Apr 17, 2018 | 2.780 | 2.850 | 2.780 | 2.830 | 5,865,831 | +0.06(+2.17%) |
Apr 16, 2018 | 2.790 | 2.870 | 2.760 | 2.770 | 2,388,117 | +0.00(+0.00%) |
Apr 13, 2018 | 2.760 | 2.780 | 2.710 | 2.770 | 2,121,170 | +0.02(+0.73%) |
Apr 12, 2018 | 2.800 | 2.820 | 2.720 | 2.750 | 2,248,349 | -0.05(-1.79%) |
Apr 11, 2018 | 2.840 | 2.880 | 2.760 | 2.800 | 2,023,335 | -0.07(-2.44%) |
Apr 10, 2018 | 2.860 | 2.900 | 2.830 | 2.870 | 1,771,064 | +0.06(+2.14%) |
Apr 09, 2018 | 2.850 | 2.900 | 2.790 | 2.810 | 2,418,192 | -0.01(-0.35%) |
Apr 06, 2018 | 2.860 | 2.990 | 2.790 | 2.820 | 4,103,553 | -0.06(-2.08%) |
Apr 05, 2018 | 2.910 | 2.940 | 2.850 | 2.880 | 4,387,360 | -0.04(-1.37%) |
Apr 04, 2018 | 2.740 | 2.930 | 2.710 | 2.920 | 3,218,810 | +0.12(+4.29%) |
Apr 03, 2018 | 2.740 | 2.820 | 2.730 | 2.800 | 2,617,517 | +0.10(+3.70%) |
Apr 02, 2018 | 2.820 | 2.850 | 2.650 | 2.700 | 3,260,391 | -0.14(-4.93%) |
Mar 29, 2018 | 2.840 | 2.840 | 2.840 | 0 | -0.03(-1.05%) | |
Mar 28, 2018 | 2.800 | 2.890 | 2.770 | 2.870 | 3,121,902 | +0.08(+2.87%) |
Mar 27, 2018 | 2.840 | 2.900 | 2.760 | 2.790 | 2,600,915 | -0.05(-1.76%) |
Mar 26, 2018 | 2.820 | 2.860 | 2.740 | 2.840 | 4,071,870 | +0.08(+2.90%) |
Mar 23, 2018 | 2.880 | 2.880 | 2.750 | 2.760 | 3,771,818 | -0.07(-2.47%) |
Mar 22, 2018 | 2.920 | 2.990 | 2.830 | 2.830 | 4,232,698 | -0.10(-3.41%) |
Mar 21, 2018 | 2.910 | 2.980 | 2.840 | 2.930 | 5,671,125 | +0.03(+1.03%) |
Mar 20, 2018 | 2.870 | 2.945 | 2.780 | 2.900 | 6,034,328 | +0.00(+0.00%) |
Mar 19, 2018 | 2.870 | 2.900 | 2.670 | 2.900 | 9,433,020 | -0.01(-0.34%) |
Mar 16, 2018 | 2.870 | 2.910 | 2.710 | 2.910 | 64,963,096 | +0.02(+0.69%) |
Mar 15, 2018 | 2.800 | 2.930 | 2.770 | 2.890 | 3,293,405 | +0.10(+3.58%) |
Mar 14, 2018 | 2.810 | 2.820 | 2.715 | 2.790 | 2,746,721 | +0.02(+0.72%) |
Mar 13, 2018 | 2.870 | 2.880 | 2.755 | 2.770 | 2,222,687 | -0.08(-2.81%) |
Mar 12, 2018 | 2.720 | 2.860 | 2.710 | 2.850 | 2,660,396 | +0.09(+3.26%) |
Mar 09, 2018 | 2.800 | 2.800 | 2.640 | 2.760 | 2,865,880 | -0.03(-1.08%) |
Mar 08, 2018 | 2.790 | 2.800 | 2.735 | 2.790 | 2,056,566 | +0.02(+0.72%) |
Mar 07, 2018 | 2.840 | 2.770 | 2,317,566 | +0.01(+0.36%) | ||
Mar 06, 2018 | 2.720 | 2.815 | 2.700 | 2.760 | 3,535,169 | +0.04(+1.47%) |
Mar 05, 2018 | 2.720 | 2.750 | 2.640 | 2.720 | 2,942,922 | -0.01(-0.37%) |
Mar 02, 2018 | 2.620 | 2.730 | 2.580 | 2.730 | 2,261,573 | +0.06(+2.25%) |