Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 2.850 | 2.850 | 2.750 | 2.750 | 12,838 | -0.05(-1.79%) |
May 30, 2018 | 2.850 | 2.850 | 2.750 | 2.800 | 17,272 | -0.05(-1.75%) |
May 29, 2018 | 2.850 | 2.850 | 2.750 | 2.850 | 34,387 | -0.04(-1.49%) |
May 25, 2018 | 2.893 | 2.893 | 2.893 | 0 | +0.04(+1.51%) | |
May 24, 2018 | 2.950 | 2.950 | 2.755 | 2.850 | 76,267 | -0.10(-3.39%) |
May 23, 2018 | 3.000 | 3.000 | 2.900 | 2.950 | 38,822 | -0.05(-1.67%) |
May 22, 2018 | 3.000 | 3.000 | 2.950 | 3.000 | 10,122 | +0.00(+0.00%) |
May 21, 2018 | 3.000 | 3.000 | 2.950 | 3.000 | 41,170 | +0.00(+0.00%) |
May 18, 2018 | 3.000 | 3.000 | 2.950 | 3.000 | 10,367 | +0.05(+1.69%) |
May 17, 2018 | 3.050 | 3.076 | 2.950 | 2.950 | 105,646 | -0.15(-4.84%) |
May 16, 2018 | 3.100 | 3.200 | 3.100 | 3.100 | 34,087 | +0.00(+0.00%) |
May 15, 2018 | 3.050 | 3.200 | 2.950 | 3.100 | 45,342 | +0.00(+0.00%) |
May 14, 2018 | 3.050 | 3.250 | 3.050 | 3.100 | 112,285 | -0.10(-3.13%) |
May 11, 2018 | 3.050 | 3.300 | 2.850 | 3.200 | 178,415 | -0.40(-11.11%) |
May 10, 2018 | 3.450 | 3.600 | 3.350 | 3.600 | 63,917 | +0.20(+5.88%) |
May 09, 2018 | 3.250 | 3.400 | 3.250 | 3.400 | 29,672 | +0.15(+4.62%) |
May 08, 2018 | 3.300 | 3.316 | 3.250 | 3.250 | 7,744 | -0.05(-1.52%) |
May 07, 2018 | 3.250 | 3.350 | 3.250 | 3.300 | 24,479 | +0.05(+1.54%) |
May 04, 2018 | 3.250 | 3.350 | 3.250 | 3.250 | 17,817 | -0.15(-4.41%) |
May 03, 2018 | 3.300 | 3.400 | 3.300 | 3.400 | 8,375 | +0.10(+3.03%) |
May 02, 2018 | 3.300 | 3.400 | 3.300 | 3.300 | 17,413 | +0.00(+0.00%) |
May 01, 2018 | 3.300 | 3.300 | 3.150 | 3.300 | 46,088 | +0.05(+1.54%) |
Apr 30, 2018 | 3.250 | 3.350 | 3.250 | 3.250 | 26,058 | -0.10(-2.99%) |
Apr 27, 2018 | 3.300 | 3.350 | 3.250 | 3.350 | 17,464 | +0.08(+2.54%) |
Apr 26, 2018 | 3.250 | 3.300 | 3.250 | 3.267 | 9,045 | +0.01(+0.37%) |
Apr 25, 2018 | 3.350 | 3.350 | 3.250 | 3.255 | 26,579 | -0.10(-2.84%) |
Apr 24, 2018 | 3.500 | 3.500 | 3.350 | 3.350 | 11,992 | -0.10(-2.90%) |
Apr 23, 2018 | 3.450 | 3.500 | 3.381 | 3.450 | 58,552 | -0.05(-1.43%) |
Apr 20, 2018 | 3.450 | 3.500 | 3.420 | 3.500 | 12,192 | +0.00(+0.00%) |
Apr 19, 2018 | 3.600 | 3.600 | 3.500 | 3.500 | 3,529 | -0.10(-2.78%) |
Apr 18, 2018 | 3.500 | 3.600 | 3.500 | 3.600 | 6,644 | +0.10(+2.86%) |
Apr 17, 2018 | 3.550 | 3.600 | 3.400 | 3.500 | 28,545 | -0.10(-2.78%) |
Apr 16, 2018 | 3.500 | 3.600 | 3.405 | 3.600 | 4,630 | +0.05(+1.41%) |
Apr 13, 2018 | 3.640 | 3.640 | 3.505 | 3.550 | 6,140 | -0.05(-1.39%) |
Apr 12, 2018 | 3.650 | 3.650 | 3.550 | 3.600 | 13,693 | -0.10(-2.70%) |
Apr 11, 2018 | 3.550 | 3.700 | 3.550 | 3.700 | 7,906 | +0.15(+4.23%) |
Apr 10, 2018 | 3.550 | 3.700 | 3.450 | 3.550 | 27,145 | +0.05(+1.43%) |
Apr 09, 2018 | 3.500 | 3.600 | 3.350 | 3.500 | 26,730 | +0.05(+1.45%) |
Apr 06, 2018 | 3.500 | 3.550 | 3.450 | 3.450 | 11,436 | -0.10(-2.82%) |
Apr 05, 2018 | 3.500 | 3.550 | 3.450 | 3.550 | 46,968 | +0.10(+2.90%) |
Apr 04, 2018 | 3.350 | 3.600 | 3.325 | 3.450 | 41,073 | -0.05(-1.43%) |
Apr 03, 2018 | 3.550 | 3.650 | 3.400 | 3.500 | 49,874 | -0.05(-1.41%) |
Apr 02, 2018 | 3.950 | 3.950 | 3.400 | 3.550 | 93,889 | -0.20(-5.33%) |
Mar 29, 2018 | 3.750 | 3.750 | 3.750 | 0 | +0.20(+5.63%) | |
Mar 28, 2018 | 3.600 | 3.600 | 3.455 | 3.550 | 37,777 | -0.05(-1.39%) |
Mar 27, 2018 | 3.600 | 3.750 | 3.500 | 3.600 | 44,350 | +0.05(+1.41%) |
Mar 26, 2018 | 3.700 | 3.700 | 3.500 | 3.550 | 33,005 | -0.05(-1.39%) |
Mar 23, 2018 | 3.700 | 3.750 | 3.500 | 3.600 | 37,908 | -0.15(-4.00%) |
Mar 22, 2018 | 3.800 | 3.840 | 3.650 | 3.750 | 11,062 | -0.05(-1.32%) |
Mar 21, 2018 | 3.800 | 3.862 | 3.700 | 3.800 | 9,323 | +0.00(+0.00%) |
Mar 20, 2018 | 3.800 | 4.000 | 3.650 | 3.800 | 15,321 | +0.00(+0.00%) |
Mar 19, 2018 | 3.969 | 3.969 | 3.700 | 3.800 | 55,714 | -0.20(-5.00%) |
Mar 16, 2018 | 3.900 | 4.000 | 3.900 | 4.000 | 37,597 | +0.10(+2.56%) |
Mar 15, 2018 | 4.100 | 4.100 | 3.850 | 3.900 | 51,079 | -0.15(-3.70%) |
Mar 14, 2018 | 4.200 | 4.205 | 4.050 | 4.050 | 72,386 | -0.15(-3.57%) |
Mar 13, 2018 | 4.100 | 4.325 | 3.950 | 4.200 | 167,338 | +0.10(+2.44%) |
Mar 12, 2018 | 3.900 | 4.105 | 3.700 | 4.100 | 131,565 | +0.25(+6.49%) |
Mar 09, 2018 | 3.600 | 3.850 | 3.550 | 3.850 | 58,208 | +0.30(+8.45%) |
Mar 08, 2018 | 3.500 | 3.600 | 3.400 | 3.550 | 22,835 | +0.05(+1.43%) |
Mar 07, 2018 | 3.400 | 3.500 | 3.350 | 3.500 | 46,066 | +0.05(+1.45%) |
Mar 06, 2018 | 3.400 | 3.500 | 3.350 | 3.450 | 15,470 | +0.10(+2.99%) |
Mar 05, 2018 | 3.400 | 3.450 | 3.250 | 3.350 | 42,794 | -0.05(-1.47%) |
Mar 02, 2018 | 3.200 | 3.400 | 3.200 | 3.400 | 55,165 | +0.17(+5.43%) |