Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 3.689 | 3.689 | 3.496 | 3.549 | 8,360,694 | -0.14(-3.80%) |
May 30, 2018 | 3.422 | 3.710 | 3.394 | 3.689 | 10,395,799 | +0.29(+8.45%) |
May 29, 2018 | 3.373 | 3.457 | 3.310 | 3.401 | 4,192,359 | +0.01(+0.41%) |
May 25, 2018 | 3.387 | 3.387 | 3.387 | 0 | +0.06(+1.68%) | |
May 24, 2018 | 3.345 | 3.372 | 3.282 | 3.331 | 3,760,990 | +0.01(+0.42%) |
May 23, 2018 | 3.233 | 3.345 | 3.219 | 3.317 | 5,204,272 | +0.08(+2.60%) |
May 22, 2018 | 3.177 | 3.261 | 3.156 | 3.233 | 3,439,544 | +0.05(+1.54%) |
May 21, 2018 | 3.135 | 3.198 | 3.079 | 3.184 | 3,497,595 | +0.07(+2.25%) |
May 18, 2018 | 3.030 | 3.149 | 3.023 | 3.114 | 6,494,489 | +0.10(+3.26%) |
May 17, 2018 | 2.974 | 3.058 | 2.974 | 3.016 | 6,988,138 | +0.04(+1.41%) |
May 16, 2018 | 2.995 | 3.044 | 2.960 | 2.974 | 5,108,871 | +0.01(+0.24%) |
May 15, 2018 | 2.988 | 3.044 | 2.953 | 2.967 | 5,225,464 | -0.02(-0.70%) |
May 14, 2018 | 3.086 | 3.100 | 2.981 | 2.988 | 4,345,677 | -0.09(-2.96%) |
May 11, 2018 | 3.142 | 3.159 | 3.072 | 3.079 | 2,479,146 | -0.06(-1.79%) |
May 10, 2018 | 3.121 | 3.152 | 3.100 | 3.135 | 2,222,481 | +0.02(+0.68%) |
May 09, 2018 | 3.065 | 3.128 | 3.019 | 3.114 | 4,645,121 | +0.06(+2.07%) |
May 08, 2018 | 3.058 | 3.121 | 3.002 | 3.051 | 5,165,010 | -0.02(-0.68%) |
May 07, 2018 | 3.072 | 3.121 | 3.023 | 3.072 | 5,615,588 | +0.02(+0.69%) |
May 04, 2018 | 2.910 | 3.107 | 2.907 | 3.051 | 7,597,449 | +0.15(+5.07%) |
May 03, 2018 | 2.924 | 2.924 | 2.861 | 2.903 | 3,943,156 | +0.01(+0.24%) |
May 02, 2018 | 2.981 | 2.981 | 2.833 | 2.896 | 6,165,964 | -0.08(-2.82%) |
May 01, 2018 | 2.945 | 2.995 | 2.889 | 2.981 | 4,467,431 | +0.05(+1.67%) |
Apr 30, 2018 | 2.917 | 2.973 | 2.868 | 2.931 | 4,575,444 | +0.01(+0.48%) |
Apr 27, 2018 | 2.840 | 3.058 | 2.770 | 2.917 | 14,405,568 | +0.06(+2.21%) |
Apr 26, 2018 | 2.735 | 2.896 | 2.714 | 2.854 | 7,589,698 | +0.13(+4.63%) |
Apr 25, 2018 | 2.791 | 2.826 | 2.714 | 2.728 | 4,196,465 | -0.07(-2.51%) |
Apr 24, 2018 | 2.700 | 2.816 | 2.665 | 2.798 | 5,741,414 | +0.10(+3.64%) |
Apr 23, 2018 | 2.798 | 2.798 | 2.679 | 2.700 | 6,596,708 | -0.07(-2.53%) |
Apr 20, 2018 | 2.917 | 2.924 | 2.756 | 2.770 | 7,387,262 | -0.14(-4.82%) |
Apr 19, 2018 | 2.981 | 3.009 | 2.854 | 2.910 | 8,177,264 | -0.07(-2.35%) |
Apr 18, 2018 | 3.030 | 3.075 | 2.981 | 2.981 | 2,592,080 | -0.06(-1.85%) |
Apr 17, 2018 | 3.044 | 3.114 | 2.981 | 3.037 | 4,499,595 | +0.03(+0.93%) |
Apr 16, 2018 | 3.051 | 3.072 | 2.995 | 3.009 | 3,021,870 | -0.02(-0.69%) |
Apr 13, 2018 | 3.051 | 3.051 | 2.974 | 3.030 | 1,889,537 | -0.01(-0.23%) |
Apr 12, 2018 | 3.121 | 3.142 | 2.935 | 3.037 | 3,787,562 | -0.08(-2.70%) |
Apr 11, 2018 | 3.121 | 3.219 | 3.114 | 3.121 | 2,487,705 | -0.01(-0.22%) |
Apr 10, 2018 | 3.107 | 3.180 | 3.072 | 3.128 | 3,656,464 | +0.06(+1.83%) |
Apr 09, 2018 | 3.114 | 3.142 | 3.058 | 3.072 | 2,467,843 | -0.01(-0.45%) |
Apr 06, 2018 | 3.107 | 3.163 | 3.065 | 3.086 | 2,481,611 | -0.03(-0.90%) |
Apr 05, 2018 | 3.065 | 3.138 | 3.051 | 3.114 | 3,215,073 | +0.05(+1.60%) |
Apr 04, 2018 | 2.938 | 3.107 | 2.938 | 3.065 | 8,132,834 | +0.13(+4.55%) |
Apr 03, 2018 | 2.882 | 2.981 | 2.882 | 2.931 | 5,648,559 | +0.06(+2.20%) |
Apr 02, 2018 | 2.924 | 2.974 | 2.847 | 2.868 | 5,132,284 | -0.06(-1.92%) |
Mar 29, 2018 | 2.924 | 2.924 | 2.924 | 0 | -0.16(-5.23%) | |
Mar 28, 2018 | 3.037 | 3.128 | 3.023 | 3.086 | 9,038,251 | +0.06(+1.85%) |
Mar 27, 2018 | 3.010 | 3.103 | 2.916 | 3.030 | 8,287,712 | +0.02(+0.67%) |
Mar 26, 2018 | 2.922 | 3.026 | 2.906 | 3.010 | 6,731,186 | +0.11(+3.70%) |
Mar 23, 2018 | 2.936 | 2.976 | 2.842 | 2.902 | 6,249,498 | +0.00(+0.00%) |
Mar 22, 2018 | 2.815 | 2.961 | 2.788 | 2.902 | 5,460,230 | +0.09(+3.10%) |
Mar 21, 2018 | 2.782 | 2.869 | 2.768 | 2.815 | 4,162,893 | +0.04(+1.45%) |
Mar 20, 2018 | 2.943 | 2.953 | 2.768 | 2.775 | 6,546,294 | -0.15(-5.05%) |
Mar 19, 2018 | 2.916 | 2.929 | 2.815 | 2.922 | 5,211,560 | -0.03(-0.91%) |
Mar 16, 2018 | 2.869 | 2.953 | 2.812 | 2.949 | 6,140,588 | +0.09(+3.29%) |
Mar 15, 2018 | 2.936 | 2.953 | 2.788 | 2.855 | 7,210,900 | -0.07(-2.52%) |
Mar 14, 2018 | 3.130 | 3.144 | 2.922 | 2.929 | 10,082,813 | -0.23(-7.42%) |
Mar 13, 2018 | 3.164 | 3.177 | 3.113 | 3.164 | 2,530,315 | +0.03(+0.85%) |
Mar 12, 2018 | 3.110 | 3.170 | 3.090 | 3.137 | 2,833,064 | +0.03(+1.08%) |
Mar 09, 2018 | 3.177 | 3.197 | 3.053 | 3.103 | 4,102,140 | -0.07(-2.32%) |
Mar 08, 2018 | 3.204 | 3.264 | 3.170 | 3.177 | 2,032,459 | -0.02(-0.63%) |
Mar 07, 2018 | 3.197 | 2,273,403 | -0.02(-0.63%) | |||
Mar 06, 2018 | 3.291 | 3.311 | 3.170 | 3.217 | 3,338,308 | -0.07(-2.24%) |
Mar 05, 2018 | 3.197 | 3.331 | 3.197 | 3.291 | 3,184,045 | +0.07(+2.08%) |
Mar 02, 2018 | 3.130 | 3.231 | 3.077 | 3.224 | 3,768,869 | +0.07(+2.12%) |