Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 2.940 | 2.950 | 2.870 | 2.900 | 41,048 | -0.04(-1.36%) |
May 30, 2018 | 2.940 | 2.940 | 2.920 | 2.940 | 5,286 | -0.03(-1.01%) |
May 29, 2018 | 2.910 | 3.000 | 2.900 | 2.970 | 12,905 | +0.11(+3.85%) |
May 28, 2018 | 2.890 | 2.940 | 2.860 | 2.860 | 9,170 | -0.05(-1.72%) |
May 25, 2018 | 2.950 | 2.950 | 2.900 | 2.910 | 20,350 | -0.03(-1.02%) |
May 24, 2018 | 2.950 | 3.000 | 2.940 | 2.940 | 14,960 | +0.00(+0.00%) |
May 23, 2018 | 2.990 | 2.990 | 2.930 | 2.940 | 24,514 | -0.05(-1.67%) |
May 22, 2018 | 3.000 | 3.000 | 2.970 | 2.990 | 18,248 | -0.01(-0.33%) |
May 18, 2018 | 3.000 | 3.000 | 3.000 | 0 | +0.02(+0.67%) | |
May 17, 2018 | 3.000 | 3.000 | 2.980 | 2.980 | 6,635 | +0.00(+0.00%) |
May 16, 2018 | 3.000 | 3.000 | 2.980 | 2.980 | 10,219 | +0.02(+0.68%) |
May 15, 2018 | 3.010 | 3.010 | 2.950 | 2.960 | 14,895 | -0.01(-0.34%) |
May 14, 2018 | 3.090 | 3.090 | 2.960 | 2.970 | 22,695 | -0.04(-1.33%) |
May 11, 2018 | 3.010 | 3.010 | 2.970 | 3.010 | 24,465 | +0.01(+0.33%) |
May 10, 2018 | 3.020 | 3.020 | 3.000 | 3.000 | 20,735 | +0.00(+0.00%) |
May 09, 2018 | 3.020 | 3.020 | 3.000 | 3.000 | 18,297 | -0.02(-0.66%) |
May 08, 2018 | 3.030 | 3.030 | 3.010 | 3.020 | 6,044 | +0.00(+0.00%) |
May 07, 2018 | 3.020 | 3.050 | 3.010 | 3.020 | 10,360 | -0.03(-0.98%) |
May 04, 2018 | 3.040 | 3.060 | 3.040 | 3.050 | 9,573 | -0.02(-0.65%) |
May 03, 2018 | 3.090 | 3.090 | 3.060 | 3.070 | 17,890 | +0.02(+0.66%) |
May 02, 2018 | 3.050 | 3.050 | 3.040 | 3.050 | 49,701 | +0.00(+0.00%) |
May 01, 2018 | 3.000 | 3.050 | 3.000 | 3.050 | 1,653 | +0.05(+1.67%) |
Apr 30, 2018 | 3.070 | 3.090 | 2.990 | 3.000 | 40,538 | -0.07(-2.28%) |
Apr 27, 2018 | 3.070 | 3.070 | 3.060 | 3.070 | 4,300 | +0.01(+0.33%) |
Apr 26, 2018 | 3.030 | 3.080 | 3.030 | 3.060 | 13,570 | +0.00(+0.00%) |
Apr 25, 2018 | 3.090 | 3.090 | 3.050 | 3.060 | 11,335 | +0.04(+1.32%) |
Apr 24, 2018 | 3.040 | 3.060 | 3.000 | 3.020 | 16,405 | +0.02(+0.67%) |
Apr 23, 2018 | 3.000 | 3.070 | 3.000 | 3.000 | 13,205 | -0.01(-0.33%) |
Apr 20, 2018 | 3.040 | 3.050 | 3.000 | 3.010 | 21,400 | -0.03(-0.99%) |
Apr 19, 2018 | 3.020 | 3.050 | 3.020 | 3.040 | 1,150 | +0.03(+1.00%) |
Apr 18, 2018 | 3.040 | 3.100 | 3.010 | 3.010 | 30,042 | -0.04(-1.31%) |
Apr 17, 2018 | 3.040 | 3.050 | 3.030 | 3.050 | 11,650 | +0.05(+1.67%) |
Apr 16, 2018 | 2.990 | 3.050 | 2.990 | 3.000 | 17,569 | -0.03(-0.99%) |
Apr 13, 2018 | 3.030 | 3.040 | 2.990 | 3.030 | 13,075 | +0.01(+0.33%) |
Apr 12, 2018 | 2.910 | 3.020 | 2.910 | 3.020 | 27,700 | +0.01(+0.33%) |
Apr 11, 2018 | 3.010 | 3.010 | 3.000 | 3.010 | 11,530 | -0.01(-0.33%) |
Apr 10, 2018 | 2.910 | 3.030 | 2.910 | 3.020 | 19,500 | +0.11(+3.78%) |
Apr 09, 2018 | 2.850 | 2.940 | 2.850 | 2.910 | 11,660 | +0.03(+1.04%) |
Apr 06, 2018 | 2.900 | 2.940 | 2.860 | 2.880 | 8,150 | +0.00(+0.00%) |
Apr 05, 2018 | 2.930 | 2.950 | 2.880 | 2.880 | 21,316 | -0.05(-1.71%) |
Apr 04, 2018 | 2.930 | 2.960 | 2.930 | 2.930 | 5,350 | +0.00(+0.00%) |
Apr 03, 2018 | 2.930 | 2.930 | 2.900 | 2.930 | 6,100 | +0.02(+0.69%) |
Apr 02, 2018 | 2.910 | 2.940 | 2.900 | 2.910 | 8,702 | -0.03(-1.02%) |
Mar 29, 2018 | 2.940 | 2.940 | 2.940 | 0 | +0.04(+1.38%) | |
Mar 28, 2018 | 3.000 | 3.000 | 2.890 | 2.900 | 28,231 | -0.10(-3.33%) |
Mar 27, 2018 | 3.030 | 3.030 | 3.000 | 3.000 | 3,120 | +0.00(+0.00%) |
Mar 26, 2018 | 2.990 | 3.000 | 2.980 | 3.000 | 6,252 | +0.00(+0.00%) |
Mar 23, 2018 | 3.060 | 3.060 | 3.000 | 3.000 | 22,777 | -0.05(-1.64%) |
Mar 22, 2018 | 3.040 | 3.050 | 3.040 | 3.050 | 1,200 | +0.00(+0.00%) |
Mar 21, 2018 | 3.090 | 3.090 | 3.030 | 3.050 | 6,277 | +0.00(+0.00%) |
Mar 20, 2018 | 3.050 | 3.050 | 3.030 | 3.050 | 11,500 | -0.01(-0.33%) |
Mar 19, 2018 | 3.060 | 3.070 | 3.060 | 3.060 | 8,000 | +0.00(+0.00%) |
Mar 16, 2018 | 3.060 | 3.070 | 3.050 | 3.060 | 11,099 | +0.00(+0.00%) |
Mar 15, 2018 | 3.090 | 3.100 | 3.050 | 3.060 | 10,611 | -0.01(-0.33%) |
Mar 14, 2018 | 3.090 | 3.090 | 3.050 | 3.070 | 7,600 | +0.02(+0.66%) |
Mar 13, 2018 | 3.080 | 3.080 | 3.050 | 3.050 | 10,864 | +0.00(+0.00%) |
Mar 12, 2018 | 3.070 | 3.070 | 3.050 | 3.050 | 29,883 | -0.02(-0.65%) |
Mar 09, 2018 | 3.120 | 3.120 | 3.070 | 3.070 | 19,500 | -0.01(-0.32%) |
Mar 08, 2018 | 3.140 | 3.150 | 3.080 | 3.080 | 26,068 | +0.18(+6.21%) |
Mar 07, 2018 | 2.840 | 2.920 | 2.810 | 2.900 | 41,984 | -0.02(-0.68%) |
Mar 06, 2018 | 2.910 | 2.930 | 2.850 | 2.920 | 25,388 | +0.01(+0.34%) |
Mar 05, 2018 | 3.050 | 3.060 | 2.890 | 2.910 | 26,575 | -0.16(-5.21%) |
Mar 02, 2018 | 3.140 | 3.140 | 3.070 | 3.070 | 5,706 | +0.01(+0.33%) |