Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 2.763 | 2.788 | 2.720 | 2.788 | 5,275 | +0.03(+1.01%) |
May 30, 2018 | 2.990 | 3.114 | 2.751 | 2.760 | 19,127 | -0.16(-5.57%) |
May 29, 2018 | 2.710 | 2.980 | 2.710 | 2.923 | 5,580 | +0.21(+7.85%) |
May 25, 2018 | 2.710 | 2.710 | 2.710 | 0 | -0.09(-3.21%) | |
May 24, 2018 | 2.830 | 2.960 | 2.751 | 2.800 | 14,459 | -0.02(-0.67%) |
May 23, 2018 | 2.813 | 2.820 | 2.775 | 2.819 | 2,995 | +0.04(+1.28%) |
May 22, 2018 | 2.762 | 2.809 | 2.760 | 2.783 | 5,454 | -0.01(-0.24%) |
May 21, 2018 | 2.820 | 2.820 | 2.726 | 2.790 | 1,990 | +0.06(+2.21%) |
May 18, 2018 | 2.720 | 2.790 | 2.720 | 2.730 | 8,392 | -0.00(-0.01%) |
May 17, 2018 | 2.720 | 2.780 | 2.720 | 2.730 | 2,121 | -0.01(-0.36%) |
May 16, 2018 | 2.800 | 2.824 | 2.730 | 2.740 | 9,527 | -0.05(-1.79%) |
May 15, 2018 | 2.754 | 2.820 | 2.754 | 2.790 | 1,251 | -0.02(-0.71%) |
May 14, 2018 | 2.860 | 2.860 | 2.761 | 2.810 | 9,814 | -0.03(-1.09%) |
May 11, 2018 | 2.850 | 2.900 | 2.840 | 2.841 | 11,636 | +0.04(+1.46%) |
May 10, 2018 | 2.830 | 2.880 | 2.800 | 2.800 | 2,764 | -0.06(-2.10%) |
May 09, 2018 | 2.796 | 2.910 | 2.790 | 2.860 | 12,719 | +0.07(+2.51%) |
May 08, 2018 | 2.983 | 2.983 | 2.790 | 2.790 | 20,174 | -0.06(-2.11%) |
May 07, 2018 | 2.734 | 2.933 | 2.734 | 2.850 | 7,777 | +0.01(+0.35%) |
May 04, 2018 | 2.838 | 2.850 | 2.760 | 2.840 | 23,445 | +0.03(+1.07%) |
May 03, 2018 | 2.800 | 2.840 | 2.762 | 2.810 | 4,497 | +0.00(+0.00%) |
May 02, 2018 | 2.859 | 2.870 | 2.800 | 2.810 | 10,141 | +0.00(+0.00%) |
May 01, 2018 | 2.760 | 2.900 | 2.750 | 2.810 | 9,774 | -0.07(-2.43%) |
Apr 30, 2018 | 2.860 | 3.014 | 2.800 | 2.880 | 71,410 | +0.09(+3.23%) |
Apr 27, 2018 | 2.766 | 2.860 | 2.766 | 2.790 | 23,115 | +0.05(+1.82%) |
Apr 26, 2018 | 2.870 | 2.870 | 2.731 | 2.740 | 3,046 | +0.00(+0.00%) |
Apr 25, 2018 | 2.955 | 2.955 | 2.710 | 2.740 | 11,899 | -0.06(-2.14%) |
Apr 24, 2018 | 2.966 | 2.966 | 2.800 | 2.800 | 2,682 | -0.09(-3.11%) |
Apr 23, 2018 | 2.800 | 2.970 | 2.790 | 2.890 | 6,580 | +0.05(+1.76%) |
Apr 20, 2018 | 2.959 | 2.970 | 2.800 | 2.840 | 15,119 | -0.01(-0.22%) |
Apr 19, 2018 | 3.010 | 3.230 | 2.840 | 2.846 | 48,256 | -0.08(-2.85%) |
Apr 18, 2018 | 2.950 | 3.100 | 2.870 | 2.930 | 31,152 | -0.06(-2.01%) |
Apr 17, 2018 | 2.930 | 2.990 | 2.930 | 2.990 | 2,384 | +0.06(+2.05%) |
Apr 16, 2018 | 2.990 | 3.010 | 2.930 | 2.930 | 1,623 | -0.01(-0.50%) |
Apr 13, 2018 | 2.986 | 3.080 | 2.880 | 2.945 | 2,259 | -0.03(-0.85%) |
Apr 12, 2018 | 2.940 | 3.050 | 2.890 | 2.970 | 6,899 | -0.02(-0.67%) |
Apr 11, 2018 | 2.850 | 3.090 | 2.850 | 2.990 | 1,492 | +0.13(+4.51%) |
Apr 10, 2018 | 3.040 | 3.040 | 2.710 | 2.861 | 17,891 | -0.18(-5.89%) |
Apr 09, 2018 | 3.130 | 3.200 | 3.020 | 3.040 | 4,480 | -0.06(-1.94%) |
Apr 06, 2018 | 3.120 | 3.180 | 3.050 | 3.100 | 7,471 | +0.07(+2.31%) |
Apr 05, 2018 | 3.030 | 3.180 | 3.000 | 3.030 | 3,083 | -0.01(-0.33%) |
Apr 04, 2018 | 3.000 | 3.190 | 3.000 | 3.040 | 52,833 | -0.13(-4.10%) |
Apr 03, 2018 | 3.341 | 3.341 | 3.120 | 3.170 | 8,537 | -0.01(-0.31%) |
Apr 02, 2018 | 3.290 | 3.440 | 2.990 | 3.180 | 70,449 | +0.11(+3.58%) |
Mar 29, 2018 | 3.070 | 3.070 | 3.070 | 0 | -0.03(-0.97%) | |
Mar 28, 2018 | 3.080 | 3.120 | 2.850 | 3.100 | 16,510 | -0.05(-1.59%) |
Mar 27, 2018 | 3.180 | 3.180 | 3.150 | 3.150 | 8,851 | -0.04(-1.17%) |
Mar 26, 2018 | 3.201 | 3.201 | 3.181 | 3.187 | 3,751 | -0.00(-0.08%) |
Mar 23, 2018 | 3.290 | 3.290 | 3.180 | 3.190 | 13,126 | -0.05(-1.54%) |
Mar 22, 2018 | 3.240 | 3.300 | 3.240 | 3.240 | 10,958 | -0.04(-1.22%) |
Mar 21, 2018 | 3.327 | 3.336 | 3.240 | 3.280 | 10,607 | -0.04(-1.10%) |
Mar 20, 2018 | 3.300 | 3.370 | 3.300 | 3.317 | 7,533 | +0.03(+0.81%) |
Mar 19, 2018 | 3.300 | 3.370 | 3.260 | 3.290 | 7,873 | +0.02(+0.61%) |
Mar 16, 2018 | 3.281 | 3.453 | 3.270 | 3.270 | 7,716 | -0.20(-5.76%) |
Mar 15, 2018 | 3.460 | 3.520 | 3.328 | 3.470 | 1,936 | +0.04(+1.17%) |
Mar 14, 2018 | 3.340 | 3.480 | 3.320 | 3.430 | 12,090 | +0.06(+1.78%) |
Mar 13, 2018 | 3.450 | 3.580 | 3.311 | 3.370 | 25,158 | +0.00(+0.00%) |
Mar 12, 2018 | 3.410 | 3.500 | 3.320 | 3.370 | 21,291 | -0.08(-2.32%) |
Mar 09, 2018 | 3.470 | 3.470 | 3.371 | 3.450 | 7,201 | -0.05(-1.43%) |
Mar 08, 2018 | 3.570 | 3.570 | 3.350 | 3.500 | 2,370 | +0.10(+2.94%) |
Mar 07, 2018 | 3.450 | 3.570 | 3.400 | 3.400 | 12,380 | -0.06(-1.73%) |
Mar 06, 2018 | 3.640 | 3.640 | 3.460 | 3.460 | 12,525 | -0.14(-3.89%) |
Mar 05, 2018 | 3.510 | 3.650 | 3.510 | 3.600 | 6,604 | +0.03(+0.84%) |
Mar 02, 2018 | 3.400 | 3.610 | 3.400 | 3.570 | 9,106 | +0.16(+4.69%) |