Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 2.935 | 3.000 | 2.935 | 3.000 | 1,688 | +0.05(+1.69%) |
May 30, 2018 | 3.000 | 3.000 | 2.950 | 2.950 | 2,283 | -0.05(-1.67%) |
May 29, 2018 | 2.950 | 3.000 | 2.950 | 3.000 | 815 | +0.05(+1.69%) |
May 25, 2018 | 2.950 | 2.950 | 2.950 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 2.950 | 2.950 | 2.950 | 2.950 | 252 | +0.00(+0.00%) |
May 23, 2018 | 2.900 | 2.950 | 2.900 | 2.950 | 613 | +0.00(+0.00%) |
May 22, 2018 | 2.950 | 2.950 | 2.909 | 2.950 | 2,918 | +0.05(+1.76%) |
May 21, 2018 | 2.950 | 3.000 | 2.895 | 2.899 | 8,662 | -0.10(-3.37%) |
May 18, 2018 | 2.999 | 3.000 | 2.999 | 3.000 | 403 | +0.00(+0.00%) |
May 17, 2018 | 2.950 | 3.000 | 2.901 | 3.000 | 1,751 | +0.10(+3.45%) |
May 16, 2018 | 3.000 | 3.000 | 2.900 | 2.900 | 3,985 | -0.10(-3.33%) |
May 15, 2018 | 2.999 | 3.000 | 2.999 | 3.000 | 243 | +0.05(+1.69%) |
May 14, 2018 | 2.915 | 2.950 | 2.900 | 2.950 | 1,669 | +0.00(+0.00%) |
May 11, 2018 | 2.949 | 2.950 | 2.936 | 2.950 | 525 | +0.00(+0.00%) |
May 10, 2018 | 2.932 | 2.950 | 2.932 | 2.950 | 1,395 | +0.00(+0.00%) |
May 09, 2018 | 3.000 | 3.000 | 2.950 | 2.950 | 6,491 | -0.03(-1.11%) |
May 08, 2018 | 3.000 | 3.000 | 2.983 | 2.983 | 311 | -0.02(-0.56%) |
May 07, 2018 | 2.900 | 3.000 | 2.900 | 3.000 | 458 | +0.05(+1.69%) |
May 04, 2018 | 3.000 | 3.000 | 2.950 | 2.950 | 893 | -0.05(-1.63%) |
May 03, 2018 | 3.000 | 3.000 | 2.975 | 2.999 | 4,420 | +0.00(+0.00%) |
May 02, 2018 | 3.000 | 3.000 | 2.973 | 2.999 | 2,584 | -0.05(-1.67%) |
May 01, 2018 | 2.957 | 3.050 | 2.957 | 3.050 | 2,690 | +0.05(+1.67%) |
Apr 30, 2018 | 3.000 | 3.049 | 2.951 | 3.000 | 7,352 | -0.00(-0.00%) |
Apr 27, 2018 | 3.000 | 3.000 | 2.950 | 3.000 | 4,118 | +0.05(+1.69%) |
Apr 26, 2018 | 3.000 | 3.000 | 2.950 | 2.950 | 506 | -0.01(-0.29%) |
Apr 25, 2018 | 3.000 | 3.000 | 2.958 | 2.958 | 3,522 | -0.02(-0.55%) |
Apr 24, 2018 | 3.000 | 3.000 | 2.975 | 2.975 | 558 | +0.02(+0.84%) |
Apr 23, 2018 | 3.000 | 3.000 | 2.925 | 2.950 | 7,502 | +0.00(+0.01%) |
Apr 20, 2018 | 2.850 | 2.950 | 2.850 | 2.950 | 1,563 | +0.00(+0.00%) |
Apr 19, 2018 | 2.951 | 2.951 | 2.925 | 2.950 | 3,600 | -0.00(-0.00%) |
Apr 18, 2018 | 2.769 | 3.000 | 2.769 | 2.950 | 20,606 | +0.10(+3.55%) |
Apr 17, 2018 | 2.750 | 2.900 | 2.750 | 2.849 | 48,374 | -0.05(-1.77%) |
Apr 16, 2018 | 3.000 | 3.032 | 2.900 | 2.900 | 40,856 | +0.00(+0.01%) |
Apr 13, 2018 | 2.800 | 2.951 | 2.800 | 2.900 | 11,611 | +0.07(+2.65%) |
Apr 12, 2018 | 2.750 | 2.825 | 2.750 | 2.825 | 339 | -0.02(-0.84%) |
Apr 11, 2018 | 2.750 | 2.850 | 2.750 | 2.849 | 5,305 | -0.00(-0.04%) |
Apr 10, 2018 | 2.900 | 2.900 | 2.800 | 2.850 | 8,696 | -0.10(-3.39%) |
Apr 09, 2018 | 2.950 | 2.951 | 2.950 | 2.950 | 18,997 | +0.00(+0.00%) |
Apr 06, 2018 | 2.934 | 2.998 | 2.900 | 2.950 | 34,277 | +0.00(+0.00%) |
Apr 05, 2018 | 2.936 | 2.950 | 2.901 | 2.950 | 1,382 | -0.00(-0.00%) |
Apr 03, 2018 | 2.950 | 2.950 | 2.950 | 60 | -0.05(-1.67%) | |
Apr 02, 2018 | 2.950 | 3.000 | 2.950 | 3.000 | 1,400 | +0.05(+1.69%) |
Mar 29, 2018 | 2.950 | 2.950 | 2.950 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 2.950 | 2.955 | 2.950 | 2.950 | 833 | -0.05(-1.67%) |
Mar 27, 2018 | 3.000 | 3.000 | 2.950 | 3.000 | 7,464 | -0.05(-1.64%) |
Mar 26, 2018 | 3.050 | 3.050 | 3.050 | 3.050 | 108 | +0.05(+1.67%) |
Mar 23, 2018 | 3.000 | 3.000 | 3.000 | 3.000 | 794 | +0.00(+0.00%) |
Mar 22, 2018 | 3.029 | 3.029 | 3.000 | 3.000 | 2,227 | -0.05(-1.64%) |
Mar 21, 2018 | 3.050 | 3.075 | 3.000 | 3.050 | 5,733 | -0.05(-1.61%) |
Mar 20, 2018 | 3.100 | 3.100 | 3.100 | 3.100 | 215 | +0.05(+1.64%) |
Mar 19, 2018 | 3.050 | 3.075 | 3.006 | 3.050 | 11,414 | -0.05(-1.61%) |
Mar 16, 2018 | 3.095 | 3.100 | 3.095 | 3.100 | 920 | +0.00(+0.00%) |
Mar 15, 2018 | 3.000 | 3.100 | 2.997 | 3.100 | 4,322 | +0.00(+0.00%) |
Mar 14, 2018 | 3.100 | 3.100 | 3.050 | 3.100 | 4,851 | +0.00(+0.03%) |
Mar 13, 2018 | 3.100 | 3.148 | 3.099 | 3.099 | 905 | -0.00(-0.03%) |
Mar 12, 2018 | 3.200 | 3.200 | 3.100 | 3.100 | 5,314 | -0.02(-0.80%) |
Mar 09, 2018 | 3.150 | 3.200 | 3.100 | 3.125 | 36,801 | -0.02(-0.79%) |
Mar 07, 2018 | 3.150 | 3.150 | 3.150 | 344 | +0.00(+0.00%) | |
Mar 06, 2018 | 3.249 | 3.250 | 3.150 | 3.150 | 1,973 | -0.10(-3.08%) |
Mar 05, 2018 | 3.200 | 3.250 | 3.150 | 3.250 | 7,919 | +0.05(+1.56%) |
Mar 02, 2018 | 3.150 | 3.200 | 3.150 | 3.200 | 26,159 | +0.05(+1.59%) |