Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 2.571 | 2.594 | 2.555 | 2.563 | 5,450,094 | +0.02(+0.60%) |
Jun 28, 2018 | 2.517 | 2.548 | 2.517 | 2.548 | 4,362,968 | +0.05(+2.16%) |
Jun 27, 2018 | 2.509 | 2.532 | 2.494 | 2.494 | 10,652,883 | -0.05(-2.11%) |
Jun 26, 2018 | 2.532 | 2.548 | 2.509 | 2.548 | 7,044,690 | +0.03(+1.22%) |
Jun 25, 2018 | 2.532 | 2.548 | 2.509 | 2.517 | 5,774,544 | -0.04(-1.51%) |
Jun 22, 2018 | 2.548 | 2.563 | 2.540 | 2.555 | 5,323,387 | +0.03(+1.22%) |
Jun 21, 2018 | 2.525 | 2.540 | 2.509 | 2.525 | 7,922,450 | +0.00(+0.00%) |
Jun 20, 2018 | 2.532 | 2.532 | 2.509 | 2.525 | 3,461,940 | +0.00(+0.00%) |
Jun 19, 2018 | 2.501 | 2.525 | 2.486 | 2.525 | 6,237,804 | +0.00(+0.00%) |
Jun 18, 2018 | 2.525 | 2.532 | 2.501 | 2.525 | 9,721,642 | -0.03(-1.20%) |
Jun 15, 2018 | 2.563 | 2.578 | 2.555 | 4,367,744 | -0.02(-0.90%) | |
Jun 14, 2018 | 2.609 | 2.617 | 2.578 | 2.578 | 4,421,964 | -0.02(-0.89%) |
Jun 13, 2018 | 2.609 | 2.625 | 2.594 | 2.602 | 5,512,552 | -0.02(-0.59%) |
Jun 12, 2018 | 2.617 | 2.632 | 2.602 | 2.617 | 5,128,394 | +0.00(+0.00%) |
Jun 11, 2018 | 2.609 | 2.625 | 2.602 | 2.617 | 5,731,654 | +0.01(+0.30%) |
Jun 08, 2018 | 2.609 | 2.617 | 2.594 | 2.609 | 5,005,825 | -0.03(-1.17%) |
Jun 07, 2018 | 2.632 | 2.640 | 2.625 | 2.640 | 4,201,925 | -0.01(-0.29%) |
Jun 06, 2018 | 2.655 | 2.648 | 4,587,134 | +0.07(+2.69%) | ||
Jun 05, 2018 | 2.586 | 2.586 | 2.563 | 2.578 | 3,557,779 | -0.03(-1.18%) |
Jun 04, 2018 | 2.609 | 2.617 | 2.602 | 2.609 | 3,773,494 | +0.01(+0.30%) |
Jun 01, 2018 | 2.609 | 2.625 | 2.594 | 2.602 | 3,697,390 | +0.02(+0.60%) |
May 31, 2018 | 2.602 | 2.609 | 2.563 | 2.586 | 5,608,198 | -0.04(-1.47%) |
May 30, 2018 | 2.609 | 2.648 | 2.609 | 2.625 | 6,304,273 | +0.03(+1.19%) |
May 29, 2018 | 2.655 | 2.655 | 2.571 | 2.594 | 8,325,664 | -0.11(-3.99%) |
May 25, 2018 | 2.702 | 2.702 | 2.702 | 0 | -0.02(-0.57%) | |
May 24, 2018 | 2.740 | 2.744 | 2.717 | 2.717 | 4,767,139 | -0.02(-0.56%) |
May 23, 2018 | 2.748 | 2.755 | 2.725 | 2.732 | 3,414,035 | -0.05(-1.66%) |
May 22, 2018 | 2.786 | 2.794 | 2.771 | 2.779 | 2,377,860 | +0.03(+1.12%) |
May 21, 2018 | 2.755 | 2.763 | 2.740 | 2.748 | 2,649,127 | +0.02(+0.56%) |
May 18, 2018 | 2.740 | 2.748 | 2.732 | 2.732 | 3,363,733 | -0.02(-0.84%) |
May 17, 2018 | 2.740 | 2.763 | 2.740 | 2.755 | 3,556,129 | +0.02(+0.85%) |
May 16, 2018 | 2.755 | 2.755 | 2.732 | 2.732 | 2,485,289 | -0.04(-1.39%) |
May 15, 2018 | 2.771 | 2.794 | 2.763 | 2.771 | 3,086,351 | -0.02(-0.55%) |
May 14, 2018 | 2.809 | 2.816 | 2.786 | 2.786 | 2,238,012 | -0.02(-0.82%) |
May 11, 2018 | 2.802 | 2.817 | 2.802 | 2.809 | 1,995,874 | +0.02(+0.55%) |
May 10, 2018 | 2.786 | 2.794 | 2.763 | 2.794 | 2,698,349 | +0.00(+0.00%) |
May 09, 2018 | 2.779 | 2.802 | 2.779 | 2.794 | 4,856,339 | +0.05(+1.97%) |
May 08, 2018 | 2.740 | 2.755 | 2.732 | 2.740 | 3,389,267 | -0.02(-0.56%) |
May 07, 2018 | 2.740 | 2.763 | 2.725 | 2.755 | 4,598,544 | +0.02(+0.85%) |
May 04, 2018 | 2.702 | 2.740 | 2.694 | 2.732 | 3,936,642 | +0.02(+0.85%) |
May 03, 2018 | 2.717 | 2.725 | 2.694 | 2.709 | 4,269,041 | +0.02(+0.86%) |
May 02, 2018 | 2.702 | 2.717 | 2.686 | 2.686 | 3,275,382 | -0.03(-1.13%) |
May 01, 2018 | 2.732 | 2.732 | 2.702 | 2.717 | 4,567,588 | -0.03(-1.12%) |
Apr 30, 2018 | 2.763 | 2.763 | 2.732 | 2.748 | 4,974,468 | -0.01(-0.28%) |
Apr 27, 2018 | 2.748 | 2.771 | 2.740 | 2.755 | 5,173,303 | -0.02(-0.83%) |
Apr 26, 2018 | 2.794 | 2.802 | 2.771 | 2.779 | 6,806,508 | -0.02(-0.55%) |
Apr 25, 2018 | 2.809 | 2.817 | 2.786 | 2.794 | 5,177,066 | -0.05(-1.89%) |
Apr 24, 2018 | 2.871 | 2.879 | 2.832 | 2.848 | 17,432,230 | -0.02(-0.54%) |
Apr 23, 2018 | 2.886 | 2.898 | 2.848 | 2.863 | 18,904,148 | -0.02(-0.53%) |
Apr 20, 2018 | 2.879 | 2.894 | 2.863 | 2.879 | 12,473,328 | -0.05(-1.58%) |
Apr 19, 2018 | 2.917 | 2.948 | 2.909 | 2.925 | 5,634,237 | +0.04(+1.44%) |
Apr 18, 2018 | 2.921 | 2.928 | 2.868 | 2.883 | 25,476,688 | -0.05(-1.78%) |
Apr 17, 2018 | 2.958 | 2.962 | 2.917 | 2.936 | 21,140,580 | -0.01(-0.51%) |
Apr 16, 2018 | 2.950 | 2.958 | 2.936 | 2.950 | 3,004,013 | +0.01(+0.25%) |
Apr 13, 2018 | 2.965 | 2.973 | 2.943 | 2.943 | 3,666,004 | -0.01(-0.51%) |
Apr 12, 2018 | 2.928 | 2.965 | 2.921 | 2.958 | 4,480,468 | +0.06(+2.06%) |
Apr 11, 2018 | 2.906 | 2.913 | 2.891 | 2.898 | 3,139,500 | +0.00(+0.00%) |
Apr 10, 2018 | 2.883 | 2.906 | 2.876 | 2.898 | 5,501,367 | +0.03(+1.04%) |
Apr 09, 2018 | 2.861 | 2.883 | 2.853 | 2.868 | 4,555,663 | +0.04(+1.32%) |
Apr 06, 2018 | 2.838 | 2.853 | 2.816 | 2.831 | 4,737,080 | +0.01(+0.26%) |
Apr 05, 2018 | 2.816 | 2.831 | 2.809 | 2.823 | 3,219,826 | +0.01(+0.27%) |
Apr 04, 2018 | 2.764 | 2.816 | 2.756 | 2.816 | 2,515,389 | +0.02(+0.80%) |
Apr 03, 2018 | 2.779 | 2.794 | 2.756 | 2.794 | 3,021,214 | +0.04(+1.35%) |