Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 3.460 | 3.485 | 3.370 | 3.390 | 9,297,437 | -0.08(-2.31%) |
May 30, 2018 | 3.340 | 3.510 | 3.330 | 3.470 | 11,267,530 | +0.13(+3.89%) |
May 29, 2018 | 3.280 | 3.360 | 3.200 | 3.340 | 8,339,428 | -0.03(-0.89%) |
May 25, 2018 | 3.370 | 3.370 | 3.370 | 0 | -0.14(-3.99%) | |
May 24, 2018 | 3.440 | 3.580 | 3.420 | 3.510 | 13,045,860 | +0.01(+0.29%) |
May 23, 2018 | 3.470 | 3.520 | 3.380 | 3.500 | 14,987,471 | +0.02(+0.57%) |
May 22, 2018 | 3.600 | 3.690 | 3.430 | 3.480 | 17,668,148 | -0.10(-2.79%) |
May 21, 2018 | 3.570 | 3.650 | 3.560 | 3.580 | 17,534,126 | +0.01(+0.28%) |
May 18, 2018 | 3.600 | 3.660 | 3.520 | 3.570 | 10,870,780 | -0.01(-0.28%) |
May 17, 2018 | 3.580 | 3.750 | 3.560 | 3.580 | 19,046,788 | +0.02(+0.56%) |
May 16, 2018 | 3.460 | 3.580 | 3.430 | 3.560 | 10,531,482 | +0.11(+3.19%) |
May 15, 2018 | 3.440 | 3.490 | 3.375 | 3.450 | 10,855,688 | +0.00(+0.00%) |
May 14, 2018 | 3.330 | 3.480 | 3.320 | 3.450 | 18,526,748 | +0.15(+4.55%) |
May 11, 2018 | 3.340 | 3.405 | 3.270 | 3.300 | 15,942,326 | -0.04(-1.20%) |
May 10, 2018 | 3.440 | 3.500 | 3.260 | 3.340 | 29,505,746 | -0.03(-0.89%) |
May 09, 2018 | 3.350 | 3.600 | 3.350 | 3.370 | 54,389,188 | +0.10(+3.06%) |
May 08, 2018 | 3.050 | 3.310 | 3.040 | 3.270 | 39,197,472 | +0.23(+7.57%) |
May 07, 2018 | 3.010 | 3.170 | 3.000 | 3.040 | 17,444,632 | +0.07(+2.36%) |
May 04, 2018 | 2.960 | 3.025 | 2.900 | 2.970 | 15,780,692 | +0.01(+0.34%) |
May 03, 2018 | 2.960 | 3.000 | 2.840 | 2.960 | 16,409,659 | +0.01(+0.34%) |
May 02, 2018 | 2.890 | 3.110 | 2.890 | 2.950 | 39,677,960 | +0.05(+1.72%) |
May 01, 2018 | 2.920 | 2.930 | 2.860 | 2.900 | 13,039,084 | -0.05(-1.69%) |
Apr 30, 2018 | 2.970 | 2.990 | 2.910 | 2.950 | 14,464,835 | +0.00(+0.00%) |
Apr 27, 2018 | 2.940 | 3.010 | 2.910 | 2.950 | 18,385,028 | +0.02(+0.68%) |
Apr 26, 2018 | 2.980 | 3.000 | 2.910 | 2.930 | 20,893,784 | +0.01(+0.34%) |
Apr 25, 2018 | 2.750 | 3.030 | 2.740 | 2.920 | 41,211,864 | +0.16(+5.80%) |
Apr 24, 2018 | 2.960 | 3.020 | 2.660 | 2.760 | 51,047,216 | +0.17(+6.56%) |
Apr 23, 2018 | 2.550 | 2.630 | 2.470 | 2.590 | 26,765,792 | +0.02(+0.78%) |
Apr 20, 2018 | 2.620 | 2.625 | 2.530 | 2.570 | 13,263,707 | -0.06(-2.28%) |
Apr 19, 2018 | 2.690 | 2.710 | 2.600 | 2.630 | 8,458,124 | -0.04(-1.50%) |
Apr 18, 2018 | 2.650 | 2.750 | 2.620 | 2.670 | 24,424,552 | +0.04(+1.52%) |
Apr 17, 2018 | 2.660 | 2.690 | 2.590 | 2.630 | 13,690,530 | -0.02(-0.75%) |
Apr 16, 2018 | 2.600 | 2.720 | 2.570 | 2.650 | 22,655,936 | +0.03(+1.15%) |
Apr 13, 2018 | 2.700 | 2.786 | 2.600 | 2.620 | 19,617,100 | -0.05(-1.87%) |
Apr 12, 2018 | 2.530 | 2.710 | 2.490 | 2.670 | 40,863,144 | +0.14(+5.53%) |
Apr 11, 2018 | 2.490 | 2.590 | 2.490 | 2.530 | 18,822,970 | +0.04(+1.61%) |
Apr 10, 2018 | 2.390 | 2.590 | 2.375 | 2.490 | 30,873,082 | +0.14(+5.96%) |
Apr 09, 2018 | 2.380 | 2.400 | 2.310 | 2.350 | 12,595,460 | +0.00(+0.00%) |
Apr 06, 2018 | 2.380 | 2.480 | 2.320 | 2.350 | 17,120,952 | -0.07(-2.89%) |
Apr 05, 2018 | 2.160 | 2.500 | 2.160 | 2.420 | 34,916,456 | +0.26(+12.04%) |
Apr 04, 2018 | 2.130 | 2.200 | 2.070 | 2.160 | 24,284,560 | +0.00(+0.00%) |
Apr 03, 2018 | 2.150 | 2.200 | 2.080 | 2.160 | 26,583,544 | +0.00(+0.00%) |
Apr 02, 2018 | 2.260 | 2.300 | 2.080 | 2.160 | 25,705,940 | -0.13(-5.68%) |
Mar 29, 2018 | 2.290 | 2.290 | 2.290 | 0 | +0.02(+0.88%) | |
Mar 28, 2018 | 2.340 | 2.380 | 2.260 | 2.270 | 15,734,629 | -0.07(-2.99%) |
Mar 27, 2018 | 2.390 | 2.470 | 2.310 | 2.340 | 17,363,060 | -0.07(-2.90%) |
Mar 26, 2018 | 2.440 | 2.460 | 2.190 | 2.410 | 31,680,664 | +0.02(+0.84%) |
Mar 23, 2018 | 2.400 | 2.510 | 2.350 | 2.390 | 20,723,132 | +0.00(+0.00%) |
Mar 22, 2018 | 2.400 | 2.530 | 2.330 | 2.390 | 20,088,572 | -0.07(-2.85%) |
Mar 21, 2018 | 2.480 | 2.520 | 2.380 | 2.460 | 34,243,120 | -0.02(-0.81%) |
Mar 20, 2018 | 2.560 | 2.580 | 2.410 | 2.480 | 14,038,523 | -0.07(-2.75%) |
Mar 19, 2018 | 2.560 | 2.580 | 2.440 | 2.550 | 14,938,207 | -0.03(-1.16%) |
Mar 16, 2018 | 2.610 | 2.640 | 2.545 | 2.580 | 19,372,700 | -0.04(-1.53%) |
Mar 15, 2018 | 2.740 | 2.750 | 2.500 | 2.620 | 40,394,752 | -0.11(-4.03%) |
Mar 14, 2018 | 2.730 | 2.790 | 2.690 | 2.730 | 10,787,558 | +0.02(+0.74%) |
Mar 13, 2018 | 2.690 | 2.740 | 2.650 | 2.710 | 12,144,833 | +0.04(+1.50%) |
Mar 12, 2018 | 2.640 | 2.730 | 2.630 | 2.670 | 10,213,322 | +0.03(+1.14%) |
Mar 09, 2018 | 2.680 | 2.710 | 2.590 | 2.640 | 13,840,976 | -0.02(-0.75%) |
Mar 08, 2018 | 2.670 | 2.695 | 2.600 | 2.660 | 16,058,973 | +0.00(+0.00%) |
Mar 07, 2018 | 2.540 | 2.660 | 17,173,912 | -0.02(-0.75%) | ||
Mar 06, 2018 | 2.740 | 2.650 | 2.680 | 11,298,951 | +0.03(+1.13%) | |
Mar 05, 2018 | 2.680 | 2.780 | 2.590 | 2.650 | 23,264,228 | +0.07(+2.71%) |
Mar 02, 2018 | 2.520 | 2.605 | 2.420 | 2.580 | 19,289,762 | +0.02(+0.78%) |