Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 2.850 | 2.850 | 2.750 | 2.850 | 23,269 | +0.10(+3.64%) |
May 30, 2018 | 2.850 | 2.850 | 2.750 | 2.750 | 42,234 | -0.05(-1.79%) |
May 29, 2018 | 2.850 | 2.850 | 2.700 | 2.800 | 37,908 | +0.00(+0.00%) |
May 25, 2018 | 2.800 | 2.800 | 2.800 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 2.650 | 2.900 | 2.650 | 2.800 | 73,606 | +0.10(+3.70%) |
May 23, 2018 | 2.850 | 2.850 | 2.505 | 2.700 | 114,489 | -0.12(-4.41%) |
May 22, 2018 | 2.950 | 3.000 | 2.800 | 2.825 | 45,693 | -0.10(-3.44%) |
May 21, 2018 | 2.900 | 3.000 | 2.855 | 2.925 | 49,057 | +0.02(+0.86%) |
May 18, 2018 | 2.950 | 2.950 | 2.800 | 2.900 | 59,932 | -0.00(-0.17%) |
May 17, 2018 | 2.900 | 3.000 | 2.865 | 2.905 | 85,443 | +0.05(+1.93%) |
May 16, 2018 | 3.000 | 3.000 | 2.836 | 2.850 | 100,533 | -0.05(-1.72%) |
May 15, 2018 | 2.800 | 3.000 | 2.600 | 2.900 | 138,553 | +0.05(+1.75%) |
May 14, 2018 | 2.650 | 3.000 | 2.555 | 2.850 | 242,464 | +0.25(+9.62%) |
May 11, 2018 | 2.100 | 2.650 | 2.100 | 2.600 | 156,287 | +0.23(+9.47%) |
May 10, 2018 | 2.250 | 2.400 | 2.220 | 2.375 | 165,035 | +0.12(+5.56%) |
May 09, 2018 | 2.200 | 2.300 | 2.100 | 2.250 | 74,052 | +0.05(+2.27%) |
May 08, 2018 | 2.250 | 2.288 | 2.150 | 2.200 | 68,641 | -0.05(-2.22%) |
May 07, 2018 | 2.000 | 2.300 | 1.900 | 2.250 | 243,867 | +0.20(+9.76%) |
May 04, 2018 | 1.850 | 2.950 | 1.850 | 2.050 | 2,017,962 | +0.25(+13.89%) |
May 03, 2018 | 1.825 | 1.850 | 1.800 | 1.800 | 11,091 | -0.05(-2.70%) |
May 02, 2018 | 1.850 | 1.850 | 1.550 | 1.850 | 51,186 | +0.10(+5.71%) |
May 01, 2018 | 1.750 | 1.750 | 1.700 | 1.750 | 9,660 | +0.05(+2.94%) |
Apr 30, 2018 | 1.750 | 1.750 | 1.700 | 1.700 | 9,291 | +0.00(+0.00%) |
Apr 27, 2018 | 1.750 | 1.750 | 1.700 | 1.700 | 8,503 | +0.00(+0.00%) |
Apr 26, 2018 | 1.700 | 1.750 | 1.700 | 1.700 | 8,776 | +0.00(+0.00%) |
Apr 25, 2018 | 1.750 | 1.750 | 1.700 | 1.700 | 1,195 | +0.00(+0.00%) |
Apr 24, 2018 | 1.750 | 1.750 | 1.700 | 1.700 | 16,220 | +0.00(+0.00%) |
Apr 23, 2018 | 1.750 | 1.800 | 1.700 | 1.700 | 34,744 | -0.05(-2.86%) |
Apr 20, 2018 | 1.750 | 1.750 | 1.700 | 1.750 | 19,952 | +0.05(+2.94%) |
Apr 19, 2018 | 1.750 | 1.750 | 1.650 | 1.700 | 38,713 | +0.05(+3.03%) |
Apr 18, 2018 | 1.750 | 1.800 | 1.700 | 1.650 | 42,127 | -0.08(-4.35%) |
Apr 17, 2018 | 1.800 | 1.850 | 1.650 | 1.725 | 119,623 | -0.02(-1.43%) |
Apr 16, 2018 | 1.900 | 1.900 | 1.750 | 1.750 | 21,773 | -0.10(-5.66%) |
Apr 13, 2018 | 1.900 | 1.900 | 1.850 | 1.855 | 10,382 | +0.00(+0.27%) |
Apr 12, 2018 | 1.900 | 1.900 | 1.850 | 1.850 | 19,245 | -0.05(-2.63%) |
Apr 11, 2018 | 1.800 | 1.900 | 1.800 | 1.900 | 18,572 | +0.10(+5.56%) |
Apr 10, 2018 | 1.900 | 1.900 | 1.800 | 1.800 | 8,637 | -0.05(-2.70%) |
Apr 09, 2018 | 1.900 | 1.950 | 1.800 | 1.850 | 22,119 | +0.00(+0.00%) |
Apr 06, 2018 | 1.850 | 1.900 | 1.800 | 1.850 | 11,326 | -0.05(-2.63%) |
Apr 05, 2018 | 1.850 | 1.900 | 1.800 | 1.900 | 33,550 | +0.05(+2.70%) |
Apr 04, 2018 | 1.950 | 1.950 | 1.850 | 1.850 | 29,392 | +0.00(+0.00%) |
Apr 03, 2018 | 1.850 | 1.950 | 1.850 | 1.850 | 25,224 | +0.00(+0.00%) |
Apr 02, 2018 | 1.945 | 1.950 | 1.850 | 1.850 | 4,968 | -0.05(-2.63%) |
Mar 29, 2018 | 1.900 | 1.900 | 1.900 | 0 | +0.02(+1.33%) | |
Mar 28, 2018 | 1.800 | 1.900 | 1.750 | 1.875 | 23,025 | +0.02(+1.35%) |
Mar 27, 2018 | 1.850 | 1.900 | 1.850 | 1.850 | 10,684 | +0.00(+0.00%) |
Mar 26, 2018 | 1.950 | 1.950 | 1.850 | 1.850 | 67,898 | -0.05(-2.63%) |
Mar 23, 2018 | 1.800 | 1.950 | 1.800 | 1.900 | 86,256 | -0.20(-9.52%) |
Mar 22, 2018 | 2.150 | 2.150 | 2.000 | 2.100 | 39,850 | +0.05(+2.44%) |
Mar 21, 2018 | 2.250 | 2.250 | 2.000 | 2.050 | 34,560 | -0.15(-6.82%) |
Mar 20, 2018 | 2.150 | 2.210 | 2.150 | 2.200 | 10,109 | +0.05(+2.33%) |
Mar 19, 2018 | 2.200 | 2.310 | 2.100 | 2.150 | 47,946 | -0.05(-2.27%) |
Mar 16, 2018 | 2.200 | 2.200 | 2.150 | 2.200 | 23,452 | +0.00(+0.00%) |
Mar 15, 2018 | 2.150 | 2.250 | 2.100 | 2.200 | 57,775 | +0.08(+3.53%) |
Mar 14, 2018 | 2.000 | 2.150 | 2.000 | 2.125 | 23,635 | +0.08(+3.66%) |
Mar 13, 2018 | 2.100 | 2.150 | 2.000 | 2.050 | 37,320 | -0.05(-2.38%) |
Mar 12, 2018 | 2.050 | 2.100 | 2.050 | 2.100 | 10,126 | +0.05(+2.44%) |
Mar 09, 2018 | 2.150 | 2.150 | 1.900 | 2.050 | 87,828 | -0.05(-2.38%) |
Mar 08, 2018 | 2.050 | 2.175 | 2.050 | 2.100 | 26,721 | +0.05(+2.44%) |
Mar 07, 2018 | 2.050 | 2.200 | 2.025 | 2.050 | 57,454 | +0.00(+0.00%) |
Mar 06, 2018 | 2.000 | 2.150 | 1.950 | 2.050 | 49,164 | +0.05(+2.50%) |
Mar 05, 2018 | 1.950 | 2.050 | 1.871 | 2.000 | 25,210 | +0.05(+2.56%) |
Mar 02, 2018 | 1.900 | 2.000 | 1.900 | 1.950 | 23,117 | +0.05(+2.63%) |