Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 2.230 | 2.230 | 2.190 | 2.190 | 25,585 | -0.03(-1.35%) |
May 30, 2018 | 2.200 | 2.270 | 2.150 | 2.220 | 14,400 | +0.11(+5.21%) |
May 29, 2018 | 2.140 | 2.160 | 2.090 | 2.110 | 72,521 | -0.29(-12.08%) |
May 28, 2018 | 2.220 | 2.400 | 2.190 | 2.400 | 10,200 | +0.13(+5.73%) |
May 25, 2018 | 2.300 | 2.300 | 2.260 | 2.270 | 59,686 | -0.48(-17.45%) |
May 24, 2018 | 2.750 | 2.760 | 2.750 | 2.750 | 6,900 | +0.00(+0.00%) |
May 23, 2018 | 2.770 | 2.770 | 2.750 | 2.750 | 4,900 | -0.03(-1.08%) |
May 22, 2018 | 2.810 | 2.810 | 2.780 | 2.780 | 2,907 | -0.04(-1.42%) |
May 18, 2018 | 2.820 | 2.820 | 2.820 | 0 | +0.01(+0.36%) | |
May 17, 2018 | 2.810 | 2.810 | 2.810 | 2.810 | 1,500 | -0.01(-0.35%) |
May 15, 2018 | 2.820 | 2.820 | 2.820 | 0 | +0.04(+1.44%) | |
May 14, 2018 | 2.860 | 2.860 | 2.780 | 2.780 | 4,350 | -0.08(-2.80%) |
May 11, 2018 | 2.850 | 2.860 | 2.850 | 2.860 | 8,200 | +0.06(+2.14%) |
May 10, 2018 | 2.770 | 2.800 | 2.770 | 2.800 | 1,000 | -0.01(-0.36%) |
May 08, 2018 | 2.810 | 2.810 | 2.810 | 0 | +0.01(+0.36%) | |
May 07, 2018 | 2.810 | 2.810 | 2.800 | 2.800 | 1,600 | -0.01(-0.36%) |
May 04, 2018 | 2.810 | 2.810 | 2.810 | 2.810 | 1,050 | +0.16(+6.04%) |
May 01, 2018 | 2.650 | 2.650 | 2.650 | 0 | -0.15(-5.36%) | |
Apr 30, 2018 | 2.800 | 2.800 | 2.800 | 2.800 | 4,000 | +0.03(+1.08%) |
Apr 27, 2018 | 2.770 | 2.770 | 2.770 | 2.770 | 650 | +0.02(+0.73%) |
Apr 26, 2018 | 2.750 | 2.760 | 2.740 | 2.750 | 6,187 | +0.13(+4.96%) |
Apr 25, 2018 | 2.740 | 2.740 | 2.620 | 2.620 | 6,770 | -0.12(-4.38%) |
Apr 24, 2018 | 2.740 | 2.750 | 2.740 | 2.740 | 5,610 | -0.02(-0.72%) |
Apr 23, 2018 | 2.680 | 2.760 | 2.680 | 2.760 | 1,052 | +0.06(+2.22%) |
Apr 20, 2018 | 2.720 | 2.720 | 2.700 | 2.700 | 1,800 | -0.03(-1.10%) |
Apr 18, 2018 | 2.730 | 2.730 | 2.730 | 0 | +0.01(+0.37%) | |
Apr 16, 2018 | 2.720 | 2.720 | 2.720 | 0 | -0.05(-1.81%) | |
Apr 13, 2018 | 2.750 | 2.770 | 2.750 | 2.770 | 14,700 | +0.10(+3.75%) |
Apr 12, 2018 | 2.630 | 2.670 | 2.630 | 2.670 | 1,700 | +0.03(+1.14%) |
Apr 11, 2018 | 2.640 | 2.640 | 2.640 | 2.640 | 500 | +0.03(+1.15%) |
Apr 10, 2018 | 2.610 | 2.610 | 2.610 | 2.610 | 380 | +0.02(+0.77%) |
Apr 09, 2018 | 2.650 | 2.650 | 2.590 | 2.590 | 7,100 | -0.12(-4.43%) |
Apr 06, 2018 | 2.720 | 2.740 | 2.700 | 2.710 | 9,950 | -0.01(-0.37%) |
Apr 05, 2018 | 2.730 | 2.750 | 2.720 | 2.720 | 1,300 | -0.03(-1.09%) |
Apr 04, 2018 | 2.770 | 2.770 | 2.750 | 2.750 | 445 | -0.04(-1.43%) |
Apr 03, 2018 | 2.790 | 2.790 | 2.770 | 2.790 | 600 | -0.03(-1.06%) |
Apr 02, 2018 | 2.690 | 2.820 | 2.690 | 2.820 | 16,100 | +0.02(+0.71%) |
Mar 29, 2018 | 2.800 | 2.800 | 2.800 | 0 | +0.10(+3.70%) | |
Mar 28, 2018 | 2.710 | 2.750 | 2.700 | 2.700 | 700 | -0.09(-3.23%) |
Mar 27, 2018 | 2.780 | 2.800 | 2.750 | 2.790 | 4,600 | -0.17(-5.74%) |
Mar 26, 2018 | 2.910 | 2.960 | 2.890 | 2.960 | 60,500 | +0.09(+3.14%) |
Mar 23, 2018 | 2.860 | 2.900 | 2.860 | 2.870 | 53,440 | +0.07(+2.50%) |
Mar 22, 2018 | 2.790 | 2.830 | 2.780 | 2.800 | 17,000 | -0.02(-0.71%) |
Mar 21, 2018 | 2.800 | 2.870 | 2.800 | 2.820 | 7,783 | -0.06(-2.08%) |
Mar 20, 2018 | 2.860 | 2.880 | 2.850 | 2.880 | 4,500 | +0.03(+1.05%) |
Mar 19, 2018 | 2.820 | 2.850 | 2.810 | 2.850 | 7,285 | +0.05(+1.79%) |
Mar 16, 2018 | 2.780 | 2.800 | 2.780 | 2.800 | 10,900 | +0.03(+1.08%) |
Mar 15, 2018 | 2.760 | 2.790 | 2.760 | 2.770 | 5,000 | +0.01(+0.36%) |
Mar 14, 2018 | 2.790 | 2.800 | 2.740 | 2.760 | 31,600 | +0.00(+0.00%) |
Mar 13, 2018 | 2.740 | 2.760 | 2.740 | 2.760 | 217,350 | +0.02(+0.73%) |
Mar 12, 2018 | 2.670 | 2.740 | 2.670 | 2.740 | 7,200 | +0.01(+0.37%) |
Mar 09, 2018 | 2.690 | 2.730 | 2.680 | 2.730 | 4,400 | +0.08(+3.02%) |
Mar 08, 2018 | 2.650 | 2.650 | 2.640 | 2.650 | 2,600 | -0.06(-2.21%) |
Mar 07, 2018 | 2.690 | 2.710 | 2.680 | 2.710 | 1,600 | -0.04(-1.45%) |
Mar 06, 2018 | 2.740 | 2.750 | 2.740 | 2.750 | 3,400 | +0.02(+0.73%) |
Mar 05, 2018 | 2.690 | 2.730 | 2.690 | 2.730 | 1,200 | +0.00(+0.00%) |
Mar 02, 2018 | 2.680 | 2.730 | 2.680 | 2.730 | 900 | +0.10(+3.80%) |