Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 2.848 | 3.018 | 2.813 | 2.929 | 336,219 | +0.06(+2.17%) |
Apr 27, 2018 | 2.848 | 2.920 | 2.848 | 2.866 | 104,114 | -0.05(-1.83%) |
Apr 26, 2018 | 2.973 | 2.973 | 2.884 | 2.920 | 189,658 | -0.03(-0.91%) |
Apr 25, 2018 | 2.955 | 2.973 | 2.893 | 2.946 | 291,020 | +0.03(+0.91%) |
Apr 24, 2018 | 2.973 | 3.000 | 2.857 | 2.920 | 429,739 | -0.05(-1.80%) |
Apr 23, 2018 | 2.902 | 3.009 | 2.884 | 2.973 | 368,711 | +0.03(+0.91%) |
Apr 20, 2018 | 2.964 | 2.982 | 2.848 | 2.946 | 209,186 | -0.03(-0.90%) |
Apr 19, 2018 | 2.973 | 2.973 | 2.866 | 2.973 | 773,762 | +0.08(+2.77%) |
Apr 18, 2018 | 2.670 | 2.920 | 2.661 | 2.893 | 852,146 | +0.26(+9.80%) |
Apr 17, 2018 | 2.555 | 2.670 | 2.519 | 2.635 | 1,182,810 | +0.08(+3.14%) |
Apr 16, 2018 | 2.448 | 2.581 | 2.439 | 2.555 | 343,953 | +0.12(+4.74%) |
Apr 13, 2018 | 2.528 | 2.572 | 2.439 | 2.439 | 141,660 | -0.09(-3.52%) |
Apr 12, 2018 | 2.519 | 2.532 | 2.492 | 2.528 | 102,116 | +0.02(+0.71%) |
Apr 11, 2018 | 2.448 | 2.546 | 2.448 | 2.510 | 217,054 | +0.02(+0.71%) |
Apr 10, 2018 | 2.492 | 2.572 | 2.448 | 2.492 | 207,247 | +0.07(+2.94%) |
Apr 09, 2018 | 2.403 | 2.491 | 2.403 | 2.421 | 244,248 | +0.00(+0.00%) |
Apr 06, 2018 | 2.475 | 2.501 | 2.412 | 2.421 | 105,442 | -0.05(-2.16%) |
Apr 05, 2018 | 2.457 | 2.528 | 2.448 | 2.475 | 149,188 | +0.02(+0.72%) |
Apr 04, 2018 | 2.314 | 2.483 | 2.314 | 2.457 | 121,045 | +0.12(+5.15%) |
Apr 03, 2018 | 2.368 | 2.509 | 2.314 | 2.336 | 398,702 | -0.03(-1.33%) |
Apr 02, 2018 | 2.430 | 2.457 | 2.328 | 2.368 | 319,271 | -0.08(-3.27%) |
Mar 29, 2018 | 2.448 | 2.448 | 2.448 | 0 | -0.01(-0.36%) | |
Mar 28, 2018 | 2.492 | 2.514 | 2.439 | 2.457 | 177,701 | -0.02(-0.72%) |
Mar 27, 2018 | 2.599 | 2.621 | 2.448 | 2.475 | 616,419 | -0.10(-3.81%) |
Mar 26, 2018 | 2.653 | 2.679 | 2.572 | 2.572 | 228,366 | -0.07(-2.69%) |
Mar 23, 2018 | 2.635 | 2.688 | 2.608 | 2.644 | 193,995 | +0.01(+0.34%) |
Mar 22, 2018 | 2.706 | 2.706 | 2.626 | 2.635 | 141,617 | -0.08(-2.95%) |
Mar 21, 2018 | 2.644 | 2.795 | 2.644 | 2.715 | 204,624 | +0.07(+2.69%) |
Mar 20, 2018 | 2.653 | 2.683 | 2.644 | 2.644 | 133,355 | -0.02(-0.67%) |
Mar 19, 2018 | 2.759 | 2.759 | 2.626 | 2.661 | 118,328 | -0.08(-2.92%) |
Mar 16, 2018 | 2.670 | 2.742 | 2.564 | 2.742 | 218,256 | +0.12(+4.41%) |
Mar 15, 2018 | 2.688 | 2.733 | 2.555 | 2.626 | 450,242 | -0.04(-1.67%) |
Mar 14, 2018 | 2.822 | 2.840 | 2.670 | 2.670 | 257,529 | -0.10(-3.54%) |
Mar 13, 2018 | 2.795 | 2.875 | 2.759 | 2.768 | 238,651 | +0.00(+0.00%) |
Mar 12, 2018 | 2.777 | 2.824 | 2.746 | 2.768 | 174,448 | +0.03(+0.97%) |
Mar 09, 2018 | 2.759 | 2.813 | 2.724 | 2.742 | 224,888 | -0.01(-0.32%) |
Mar 08, 2018 | 2.840 | 2.884 | 2.724 | 2.750 | 216,198 | -0.06(-2.22%) |
Mar 07, 2018 | 2.750 | 2.813 | 211,776 | -0.02(-0.63%) | ||
Mar 06, 2018 | 2.937 | 2.964 | 2.804 | 2.831 | 211,410 | -0.07(-2.45%) |
Mar 05, 2018 | 2.857 | 2.929 | 2.840 | 2.902 | 283,314 | +0.04(+1.56%) |
Mar 02, 2018 | 2.848 | 2.893 | 2.742 | 2.857 | 305,511 | +0.04(+1.58%) |
Mar 01, 2018 | 2.847 | 2.951 | 2.813 | 2.813 | 376,029 | -0.03(-1.21%) |
Feb 28, 2018 | 2.942 | 2.942 | 2.830 | 2.847 | 367,257 | -0.09(-3.23%) |
Feb 27, 2018 | 3.029 | 3.062 | 2.934 | 2.942 | 181,085 | -0.08(-2.57%) |
Feb 26, 2018 | 3.089 | 3.089 | 2.977 | 3.020 | 161,337 | -0.02(-0.57%) |
Feb 23, 2018 | 3.046 | 3.106 | 2.977 | 3.037 | 272,937 | +0.06(+2.03%) |
Feb 22, 2018 | 2.977 | 280,914 | +0.09(+2.98%) | |||
Feb 21, 2018 | 2.873 | 2.918 | 2.839 | 2.890 | 219,217 | +0.03(+0.90%) |
Feb 20, 2018 | 2.839 | 3.003 | 2.821 | 2.865 | 492,730 | +0.01(+0.30%) |
Feb 16, 2018 | 2.856 | 2.856 | 2.856 | 0 | +0.03(+0.91%) | |
Feb 15, 2018 | 2.985 | 3.000 | 2.830 | 2.830 | 244,782 | -0.13(-4.37%) |
Feb 14, 2018 | 2.934 | 3.063 | 2.865 | 2.959 | 329,581 | +0.07(+2.39%) |
Feb 13, 2018 | 2.839 | 3.054 | 2.839 | 2.890 | 655,215 | +0.07(+2.45%) |
Feb 12, 2018 | 2.718 | 2.839 | 2.701 | 2.821 | 258,612 | +0.17(+6.51%) |
Feb 09, 2018 | 2.718 | 2.796 | 2.563 | 2.649 | 600,066 | -0.04(-1.60%) |
Feb 08, 2018 | 2.847 | 2.856 | 2.692 | 2.692 | 335,249 | -0.14(-4.88%) |
Feb 07, 2018 | 2.916 | 2.934 | 2.796 | 2.830 | 352,670 | -0.04(-1.50%) |
Feb 06, 2018 | 2.727 | 2.934 | 2.718 | 2.873 | 373,824 | +0.03(+0.91%) |
Feb 05, 2018 | 2.890 | 2.899 | 2.812 | 2.847 | 439,614 | -0.08(-2.66%) |
Feb 02, 2018 | 3.003 | 3.020 | 2.873 | 2.925 | 328,685 | -0.10(-3.42%) |