Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 2.958 | 2.986 | 2.953 | 2.973 | 15,278 | +0.04(+1.20%) |
May 30, 2018 | 2.952 | 2.980 | 2.931 | 2.938 | 27,038 | -0.01(-0.48%) |
May 29, 2018 | 2.924 | 2.959 | 2.916 | 2.952 | 17,172 | +0.03(+0.97%) |
May 25, 2018 | 2.924 | 2.924 | 2.924 | 0 | -0.02(-0.72%) | |
May 24, 2018 | 2.963 | 2.963 | 2.945 | 2.945 | 3,302 | -0.03(-1.08%) |
May 23, 2018 | 2.952 | 2.982 | 2.941 | 2.977 | 18,113 | +0.01(+0.37%) |
May 22, 2018 | 2.966 | 3.008 | 2.966 | 2.966 | 58,548 | +0.01(+0.24%) |
May 21, 2018 | 2.964 | 2.964 | 2.924 | 2.959 | 7,716 | +0.02(+0.72%) |
May 18, 2018 | 2.811 | 2.952 | 2.811 | 2.938 | 14,509 | +0.14(+4.98%) |
May 17, 2018 | 2.789 | 2.803 | 2.789 | 2.798 | 22,542 | +0.01(+0.32%) |
May 16, 2018 | 2.803 | 2.811 | 2.768 | 2.789 | 98,802 | -0.02(-0.88%) |
May 15, 2018 | 2.832 | 2.860 | 2.814 | 2.814 | 7,206 | -0.04(-1.48%) |
May 14, 2018 | 2.896 | 2.901 | 2.818 | 2.856 | 20,497 | -0.05(-1.82%) |
May 11, 2018 | 2.895 | 2.938 | 2.895 | 2.909 | 10,827 | +0.00(+0.00%) |
May 10, 2018 | 2.902 | 2.916 | 2.782 | 2.909 | 16,389 | -0.04(-1.20%) |
May 09, 2018 | 2.939 | 2.945 | 2.902 | 2.945 | 12,117 | +0.00(+0.00%) |
May 08, 2018 | 2.945 | 2.947 | 2.945 | 2.945 | 4,929 | +0.00(+0.00%) |
May 07, 2018 | 2.991 | 2.997 | 2.945 | 2.945 | 668 | -0.01(-0.24%) |
May 04, 2018 | 2.965 | 2.965 | 2.952 | 2.952 | 590 | +0.01(+0.24%) |
May 03, 2018 | 2.966 | 2.970 | 2.945 | 2.945 | 25,856 | -0.01(-0.24%) |
May 02, 2018 | 2.980 | 2.980 | 2.916 | 2.952 | 6,463 | +0.00(+0.00%) |
May 01, 2018 | 2.952 | 2.952 | 2.924 | 2.952 | 1,687 | +0.01(+0.48%) |
Apr 30, 2018 | 2.938 | 2.945 | 2.938 | 2.938 | 4,193 | -0.01(-0.48%) |
Apr 27, 2018 | 2.931 | 2.952 | 2.931 | 2.952 | 584 | +0.01(+0.48%) |
Apr 26, 2018 | 2.945 | 2.945 | 2.931 | 2.938 | 4,933 | -0.01(-0.48%) |
Apr 25, 2018 | 2.945 | 2.966 | 2.945 | 2.952 | 8,315 | +0.00(+0.00%) |
Apr 24, 2018 | 2.945 | 2.977 | 2.945 | 2.952 | 6,472 | -0.01(-0.48%) |
Apr 23, 2018 | 2.994 | 2.994 | 2.952 | 2.966 | 11,191 | +0.01(+0.48%) |
Apr 20, 2018 | 2.952 | 2.997 | 2.952 | 2.952 | 11,055 | -0.03(-0.97%) |
Apr 19, 2018 | 2.959 | 2.990 | 2.959 | 2.981 | 14,764 | +0.01(+0.26%) |
Apr 18, 2018 | 2.966 | 2.993 | 2.966 | 2.973 | 16,133 | -0.01(-0.46%) |
Apr 17, 2018 | 2.959 | 2.987 | 2.959 | 2.987 | 4,476 | +0.01(+0.45%) |
Apr 16, 2018 | 2.994 | 3.037 | 2.974 | 2.974 | 3,545 | -0.01(-0.45%) |
Apr 13, 2018 | 2.987 | 2.987 | 2.987 | 2.987 | 917 | +0.01(+0.43%) |
Apr 12, 2018 | 2.959 | 3.148 | 2.952 | 2.974 | 23,576 | +0.00(+0.05%) |
Apr 11, 2018 | 2.994 | 2.998 | 2.966 | 2.973 | 33,987 | -0.01(-0.24%) |
Apr 10, 2018 | 3.001 | 3.001 | 2.959 | 2.980 | 41,746 | +0.01(+0.48%) |
Apr 09, 2018 | 3.015 | 3.015 | 2.959 | 2.966 | 27,205 | -0.01(-0.47%) |
Apr 06, 2018 | 2.980 | 2.980 | 2.965 | 2.980 | 36,824 | +0.01(+0.47%) |
Apr 05, 2018 | 3.001 | 3.001 | 2.952 | 2.966 | 41,696 | -0.02(-0.71%) |
Apr 04, 2018 | 2.973 | 3.008 | 2.973 | 2.987 | 8,761 | +0.03(+0.95%) |
Apr 03, 2018 | 3.086 | 3.093 | 2.959 | 2.959 | 15,497 | -0.13(-4.34%) |
Apr 02, 2018 | 3.068 | 3.135 | 3.068 | 3.093 | 7,639 | -0.03(-0.91%) |
Mar 29, 2018 | 3.121 | 3.121 | 3.121 | 0 | +0.07(+2.31%) | |
Mar 28, 2018 | 3.019 | 3.135 | 2.975 | 3.051 | 2,989 | -0.08(-2.70%) |
Mar 27, 2018 | 3.037 | 3.135 | 3.008 | 3.135 | 5,198 | +0.14(+4.72%) |
Mar 26, 2018 | 3.051 | 3.051 | 2.976 | 2.994 | 4,565 | -0.06(-1.85%) |
Mar 23, 2018 | 3.001 | 3.051 | 2.994 | 3.051 | 1,486 | +0.01(+0.23%) |
Mar 22, 2018 | 3.029 | 3.044 | 2.931 | 3.044 | 9,409 | +0.03(+0.91%) |
Mar 21, 2018 | 3.022 | 3.029 | 3.001 | 3.016 | 21,163 | -0.01(-0.21%) |
Mar 20, 2018 | 3.065 | 3.065 | 3.022 | 3.022 | 10,027 | -0.05(-1.61%) |
Mar 19, 2018 | 3.100 | 3.100 | 3.001 | 3.072 | 23,172 | -0.03(-0.91%) |
Mar 16, 2018 | 2.994 | 3.100 | 2.994 | 3.100 | 15,534 | +0.15(+5.02%) |
Mar 15, 2018 | 3.007 | 3.072 | 2.980 | 2.952 | 29,572 | -0.13(-4.35%) |
Mar 14, 2018 | 3.001 | 3.086 | 3.001 | 3.086 | 2,050 | +0.06(+2.06%) |
Mar 13, 2018 | 3.026 | 3.026 | 3.024 | 3.024 | 13,117 | -0.01(-0.30%) |
Mar 12, 2018 | 3.026 | 3.033 | 2.991 | 3.033 | 16,158 | +0.04(+1.40%) |
Mar 09, 2018 | 3.048 | 3.068 | 2.963 | 2.991 | 14,092 | -0.01(-0.39%) |
Mar 08, 2018 | 3.050 | 3.050 | 3.003 | 3.003 | 1,132 | -0.05(-1.66%) |
Mar 07, 2018 | 3.034 | 3.082 | 3.034 | 3.054 | 12,748 | +0.02(+0.69%) |
Mar 06, 2018 | 3.026 | 3.054 | 3.019 | 3.033 | 18,671 | +0.01(+0.46%) |
Mar 05, 2018 | 3.026 | 3.026 | 3.012 | 3.019 | 6,070 | -0.01(-0.23%) |
Mar 02, 2018 | 3.018 | 3.026 | 3.018 | 3.026 | 1,382 | +0.03(+1.16%) |