Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 3.050 | 3.050 | 3.050 | 0 | +0.15(+5.17%) | |
Mar 28, 2018 | 2.900 | 2.950 | 2.800 | 2.900 | 29,486 | +0.00(+0.00%) |
Mar 27, 2018 | 2.950 | 3.100 | 2.800 | 2.900 | 66,097 | -0.05(-1.69%) |
Mar 26, 2018 | 2.850 | 2.950 | 2.700 | 2.950 | 37,102 | +0.10(+3.51%) |
Mar 23, 2018 | 2.950 | 2.950 | 2.800 | 2.850 | 31,708 | -0.10(-3.39%) |
Mar 22, 2018 | 3.000 | 3.100 | 2.800 | 2.950 | 65,503 | -0.20(-6.35%) |
Mar 21, 2018 | 3.100 | 3.150 | 3.050 | 3.150 | 30,227 | +0.05(+1.61%) |
Mar 20, 2018 | 3.050 | 3.100 | 2.900 | 3.100 | 37,489 | +0.05(+1.64%) |
Mar 19, 2018 | 2.950 | 3.050 | 2.750 | 3.050 | 176,001 | +0.05(+1.67%) |
Mar 16, 2018 | 2.900 | 3.000 | 2.850 | 3.000 | 30,212 | +0.05(+1.69%) |
Mar 15, 2018 | 3.000 | 3.000 | 2.850 | 2.950 | 33,591 | -0.05(-1.67%) |
Mar 14, 2018 | 2.950 | 3.050 | 2.800 | 3.000 | 21,343 | +0.05(+1.69%) |
Mar 13, 2018 | 2.900 | 3.000 | 2.660 | 2.950 | 42,101 | +0.05(+1.72%) |
Mar 12, 2018 | 2.700 | 3.000 | 2.500 | 2.900 | 282,729 | +0.15(+5.45%) |
Mar 09, 2018 | 2.800 | 2.800 | 2.350 | 2.750 | 628,959 | +0.05(+1.85%) |
Mar 08, 2018 | 3.800 | 3.800 | 2.450 | 2.700 | 1,241,327 | -1.15(-29.87%) |
Mar 07, 2018 | 3.800 | 3.850 | 58,218 | -0.15(-3.75%) | ||
Mar 06, 2018 | 4.000 | 4.000 | 3.850 | 4.000 | 24,136 | +0.00(+0.00%) |
Mar 05, 2018 | 4.200 | 4.200 | 3.900 | 4.000 | 34,071 | -0.20(-4.76%) |
Mar 02, 2018 | 4.050 | 4.200 | 3.950 | 4.200 | 17,138 | +0.10(+2.44%) |
Mar 01, 2018 | 3.950 | 4.133 | 3.900 | 4.100 | 58,332 | +0.05(+1.23%) |
Feb 28, 2018 | 4.000 | 4.250 | 4.000 | 4.050 | 21,206 | -0.10(-2.41%) |
Feb 27, 2018 | 4.350 | 4.350 | 4.050 | 4.150 | 70,046 | -0.20(-4.60%) |
Feb 26, 2018 | 4.300 | 4.350 | 4.000 | 4.350 | 49,624 | +0.05(+1.16%) |
Feb 23, 2018 | 4.300 | 4.300 | 4.200 | 4.300 | 9,878 | +0.00(+0.00%) |
Feb 22, 2018 | 4.350 | 4.350 | 4.275 | 4.300 | 25,623 | -0.05(-1.15%) |
Feb 21, 2018 | 4.350 | 4.350 | 4.300 | 4.350 | 11,033 | -0.05(-1.14%) |
Feb 20, 2018 | 4.350 | 4.450 | 4.300 | 4.400 | 65,288 | +0.00(+0.00%) |
Feb 16, 2018 | 4.400 | 4.400 | 4.400 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 4.450 | 4.450 | 4.300 | 4.400 | 55,870 | -0.05(-1.12%) |
Feb 14, 2018 | 4.450 | 4.450 | 4.350 | 4.450 | 48,810 | +0.00(+0.00%) |
Feb 13, 2018 | 4.400 | 4.450 | 4.300 | 4.450 | 41,060 | +0.05(+1.14%) |
Feb 12, 2018 | 4.350 | 4.400 | 4.350 | 4.400 | 18,365 | +0.05(+1.15%) |
Feb 09, 2018 | 4.300 | 4.395 | 4.200 | 4.350 | 39,769 | +0.00(+0.00%) |
Feb 08, 2018 | 4.350 | 4.400 | 4.250 | 4.350 | 30,066 | +0.00(+0.00%) |
Feb 07, 2018 | 4.250 | 4.250 | 4.250 | 4.350 | 18,504 | +0.05(+1.16%) |
Feb 06, 2018 | 4.200 | 4.300 | 4.010 | 4.300 | 82,381 | +0.00(+0.00%) |
Feb 05, 2018 | 4.257 | 4.400 | 4.150 | 4.300 | 64,940 | -0.05(-1.15%) |
Feb 02, 2018 | 4.400 | 4.400 | 4.250 | 4.350 | 94,847 | +0.00(+0.00%) |
Feb 01, 2018 | 4.250 | 4.450 | 4.250 | 4.350 | 40,568 | +0.00(+0.00%) |
Jan 31, 2018 | 4.350 | 4.465 | 4.300 | 4.350 | 90,339 | -0.05(-1.14%) |
Jan 30, 2018 | 4.250 | 4.450 | 4.250 | 4.400 | 11,516 | +0.05(+1.15%) |
Jan 29, 2018 | 4.500 | 4.500 | 4.200 | 4.350 | 280,500 | -0.15(-3.33%) |
Jan 26, 2018 | 4.500 | 4.500 | 4.350 | 4.500 | 15,948 | -0.10(-2.17%) |
Jan 25, 2018 | 4.583 | 4.600 | 4.500 | 4.600 | 11,435 | +0.00(+0.00%) |
Jan 24, 2018 | 4.500 | 4.600 | 4.425 | 4.600 | 19,328 | +0.05(+1.10%) |
Jan 23, 2018 | 4.650 | 4.700 | 4.487 | 4.550 | 33,447 | -0.15(-3.19%) |
Jan 22, 2018 | 4.900 | 4.900 | 4.550 | 4.700 | 37,918 | +0.00(+0.00%) |
Jan 19, 2018 | 4.500 | 4.700 | 4.450 | 4.700 | 71,387 | +0.20(+4.44%) |
Jan 18, 2018 | 4.300 | 4.500 | 4.050 | 4.500 | 202,979 | +0.00(+0.00%) |
Jan 17, 2018 | 4.400 | 4.500 | 4.000 | 4.500 | 53,993 | +0.25(+5.88%) |
Jan 16, 2018 | 4.500 | 4.550 | 4.175 | 4.250 | 42,142 | -0.15(-3.41%) |
Jan 12, 2018 | 4.400 | 4.400 | 4.400 | 0 | +0.30(+7.32%) | |
Jan 11, 2018 | 3.850 | 4.100 | 3.800 | 4.100 | 90,884 | +0.20(+5.13%) |
Jan 10, 2018 | 3.900 | 3.950 | 3.850 | 3.900 | 18,037 | -0.10(-2.50%) |
Jan 09, 2018 | 3.950 | 4.000 | 3.850 | 4.000 | 11,519 | +0.05(+1.27%) |
Jan 08, 2018 | 3.950 | 3.950 | 3.800 | 3.950 | 18,815 | -0.05(-1.25%) |
Jan 05, 2018 | 3.950 | 4.000 | 3.850 | 4.000 | 21,273 | +0.10(+2.56%) |
Jan 04, 2018 | 3.900 | 3.950 | 3.750 | 3.900 | 24,330 | +0.05(+1.30%) |
Jan 03, 2018 | 3.750 | 3.850 | 3.750 | 3.850 | 25,235 | +0.00(+0.00%) |