Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 2.450 | 2.470 | 2.350 | 2.430 | 40,360 | +0.07(+2.97%) |
May 30, 2018 | 2.330 | 2.480 | 2.250 | 2.360 | 49,107 | -0.01(-0.28%) |
May 29, 2018 | 2.460 | 2.460 | 2.320 | 2.367 | 23,599 | -0.13(-5.34%) |
May 25, 2018 | 2.500 | 2.500 | 2.500 | 0 | +0.04(+1.63%) | |
May 24, 2018 | 2.479 | 2.500 | 2.450 | 2.460 | 36,294 | -0.03(-1.20%) |
May 23, 2018 | 2.419 | 2.520 | 2.419 | 2.490 | 37,060 | +0.02(+0.81%) |
May 22, 2018 | 2.665 | 2.665 | 2.430 | 2.470 | 28,416 | -0.02(-0.80%) |
May 21, 2018 | 2.610 | 2.610 | 2.460 | 2.490 | 15,562 | -0.11(-4.23%) |
May 18, 2018 | 2.480 | 2.681 | 2.460 | 2.600 | 34,478 | +0.14(+5.69%) |
May 17, 2018 | 2.542 | 2.542 | 2.402 | 2.460 | 16,082 | +0.00(+0.00%) |
May 16, 2018 | 2.510 | 2.540 | 2.450 | 2.460 | 15,954 | -0.11(-4.28%) |
May 15, 2018 | 2.600 | 2.600 | 2.480 | 2.570 | 33,310 | -0.03(-1.15%) |
May 14, 2018 | 2.640 | 2.643 | 2.565 | 2.600 | 27,484 | -0.02(-0.76%) |
May 11, 2018 | 2.699 | 2.750 | 2.560 | 2.620 | 60,556 | +0.05(+1.95%) |
May 10, 2018 | 2.690 | 2.690 | 2.560 | 2.570 | 58,173 | -0.13(-4.81%) |
May 09, 2018 | 2.610 | 2.750 | 2.600 | 2.700 | 36,661 | +0.03(+1.12%) |
May 08, 2018 | 2.800 | 2.820 | 2.560 | 2.670 | 31,401 | -0.03(-1.11%) |
May 07, 2018 | 2.651 | 2.840 | 2.630 | 2.700 | 26,184 | -0.05(-1.82%) |
May 04, 2018 | 2.705 | 2.710 | 2.380 | 2.750 | 37,505 | +0.20(+7.84%) |
May 03, 2018 | 2.830 | 2.860 | 2.550 | 2.550 | 47,124 | -0.27(-9.57%) |
May 02, 2018 | 2.570 | 2.880 | 2.570 | 2.820 | 68,114 | +0.21(+8.05%) |
May 01, 2018 | 2.600 | 2.990 | 2.500 | 2.610 | 262,909 | -0.22(-7.74%) |
Apr 30, 2018 | 2.830 | 2.860 | 2.770 | 2.829 | 24,936 | -0.02(-0.74%) |
Apr 27, 2018 | 2.710 | 2.950 | 2.710 | 2.850 | 6,928 | +0.13(+4.78%) |
Apr 26, 2018 | 2.990 | 2.990 | 2.698 | 2.720 | 6,976 | -0.17(-5.88%) |
Apr 25, 2018 | 2.930 | 2.930 | 2.650 | 2.890 | 18,735 | -0.01(-0.34%) |
Apr 24, 2018 | 3.130 | 3.130 | 2.890 | 2.900 | 20,246 | -0.13(-4.29%) |
Apr 23, 2018 | 3.670 | 3.670 | 3.020 | 3.030 | 30,626 | -0.41(-11.92%) |
Apr 20, 2018 | 3.690 | 3.691 | 3.440 | 3.440 | 11,714 | -0.08(-2.27%) |
Apr 19, 2018 | 3.510 | 3.601 | 3.390 | 3.520 | 12,143 | -0.06(-1.68%) |
Apr 18, 2018 | 3.650 | 3.744 | 3.181 | 3.580 | 24,780 | +0.08(+2.29%) |
Apr 17, 2018 | 3.570 | 3.680 | 3.470 | 3.500 | 49,774 | +0.00(+0.00%) |
Apr 16, 2018 | 3.490 | 3.590 | 3.440 | 3.500 | 16,556 | +0.03(+0.86%) |
Apr 13, 2018 | 3.180 | 3.600 | 3.170 | 3.470 | 47,963 | +0.34(+10.86%) |
Apr 12, 2018 | 3.077 | 3.160 | 3.077 | 3.130 | 7,660 | +0.04(+1.29%) |
Apr 11, 2018 | 3.066 | 3.100 | 2.966 | 3.090 | 28,771 | +0.04(+1.31%) |
Apr 10, 2018 | 2.900 | 3.090 | 2.900 | 3.050 | 12,975 | +0.14(+4.81%) |
Apr 09, 2018 | 3.000 | 3.050 | 2.900 | 2.910 | 10,043 | -0.17(-5.52%) |
Apr 06, 2018 | 2.970 | 3.080 | 2.913 | 3.080 | 9,878 | +0.08(+2.67%) |
Apr 05, 2018 | 3.060 | 3.065 | 2.980 | 3.000 | 5,240 | -0.07(-2.28%) |
Apr 04, 2018 | 3.070 | 3.070 | 2.900 | 3.070 | 4,286 | +0.03(+0.99%) |
Apr 03, 2018 | 3.090 | 3.090 | 2.900 | 3.040 | 28,205 | +0.03(+1.00%) |
Apr 02, 2018 | 3.080 | 3.100 | 3.010 | 3.010 | 18,131 | -0.13(-4.14%) |
Mar 29, 2018 | 3.140 | 3.140 | 3.140 | 0 | -0.06(-1.88%) | |
Mar 28, 2018 | 2.960 | 3.200 | 2.830 | 3.200 | 26,197 | +0.06(+1.91%) |
Mar 27, 2018 | 3.000 | 3.190 | 2.900 | 3.140 | 33,651 | +0.10(+3.29%) |
Mar 26, 2018 | 3.040 | 3.150 | 2.950 | 3.040 | 20,337 | -0.24(-7.32%) |
Mar 23, 2018 | 3.310 | 3.389 | 3.106 | 3.280 | 28,230 | -0.05(-1.50%) |
Mar 22, 2018 | 3.370 | 3.470 | 3.120 | 3.330 | 101,077 | +0.04(+1.22%) |
Mar 21, 2018 | 3.000 | 3.290 | 2.990 | 3.290 | 45,999 | +0.29(+9.67%) |
Mar 20, 2018 | 3.000 | 3.040 | 2.828 | 3.000 | 38,028 | +0.15(+5.26%) |
Mar 19, 2018 | 2.800 | 3.090 | 2.670 | 2.850 | 61,915 | -0.04(-1.38%) |
Mar 16, 2018 | 2.820 | 2.900 | 2.790 | 2.890 | 41,126 | +0.10(+3.58%) |
Mar 15, 2018 | 2.760 | 2.900 | 2.760 | 2.790 | 24,706 | +0.09(+3.33%) |
Mar 14, 2018 | 2.880 | 2.940 | 2.700 | 2.700 | 9,790 | -0.19(-6.57%) |
Mar 13, 2018 | 2.920 | 2.950 | 2.670 | 2.890 | 29,871 | +0.04(+1.40%) |
Mar 12, 2018 | 2.934 | 2.950 | 2.720 | 2.850 | 24,436 | -0.08(-2.73%) |
Mar 09, 2018 | 2.780 | 2.970 | 2.710 | 2.930 | 21,612 | +0.15(+5.40%) |
Mar 08, 2018 | 2.640 | 2.825 | 2.600 | 2.780 | 28,206 | +0.18(+6.92%) |
Mar 07, 2018 | 2.500 | 2.690 | 2.480 | 2.600 | 32,746 | +0.09(+3.59%) |
Mar 06, 2018 | 2.610 | 2.670 | 2.321 | 2.510 | 81,194 | -0.15(-5.64%) |
Mar 05, 2018 | 2.750 | 2.750 | 2.570 | 2.660 | 16,795 | +0.09(+3.50%) |
Mar 02, 2018 | 2.420 | 2.600 | 2.310 | 2.570 | 29,373 | -0.04(-1.53%) |