Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 2.320 | 2.350 | 2.230 | 2.270 | 21,970 | -0.07(-2.99%) |
Apr 27, 2018 | 2.330 | 2.340 | 2.310 | 2.340 | 3,781 | -0.01(-0.43%) |
Apr 26, 2018 | 2.300 | 2.370 | 2.300 | 2.350 | 27,214 | +0.04(+1.73%) |
Apr 25, 2018 | 2.330 | 2.400 | 2.310 | 2.310 | 8,039 | -0.04(-1.70%) |
Apr 24, 2018 | 2.350 | 2.360 | 2.350 | 2.350 | 5,443 | -0.02(-0.84%) |
Apr 23, 2018 | 2.400 | 2.400 | 2.350 | 2.370 | 3,030 | -0.06(-2.47%) |
Apr 20, 2018 | 2.410 | 2.430 | 2.350 | 2.430 | 12,343 | +0.00(+0.00%) |
Apr 19, 2018 | 2.430 | 2.430 | 2.430 | 2.430 | 1,455 | +0.03(+1.25%) |
Apr 18, 2018 | 2.445 | 2.450 | 2.400 | 2.400 | 1,867 | -0.05(-2.04%) |
Apr 17, 2018 | 2.460 | 2.460 | 2.450 | 2.450 | 655 | -0.02(-0.81%) |
Apr 16, 2018 | 2.450 | 2.480 | 2.440 | 2.470 | 2,728 | +0.04(+1.65%) |
Apr 13, 2018 | 2.480 | 2.500 | 2.400 | 2.430 | 12,247 | -0.12(-4.71%) |
Apr 12, 2018 | 2.400 | 2.550 | 2.400 | 2.550 | 41,225 | +0.00(+0.00%) |
Apr 11, 2018 | 2.360 | 2.550 | 2.260 | 2.550 | 32,763 | +0.13(+5.37%) |
Apr 10, 2018 | 2.580 | 2.580 | 2.420 | 2.420 | 48,452 | -0.17(-6.56%) |
Apr 09, 2018 | 2.599 | 2.626 | 2.590 | 2.590 | 5,216 | +0.01(+0.39%) |
Apr 06, 2018 | 2.580 | 2.600 | 2.520 | 2.580 | 16,171 | -0.12(-4.44%) |
Apr 05, 2018 | 2.690 | 2.700 | 2.690 | 2.700 | 940 | +0.02(+0.75%) |
Apr 04, 2018 | 2.620 | 2.775 | 2.620 | 2.680 | 6,425 | +0.03(+1.13%) |
Apr 03, 2018 | 2.710 | 2.720 | 2.650 | 2.650 | 2,490 | -0.07(-2.57%) |
Apr 02, 2018 | 2.690 | 2.740 | 2.622 | 2.720 | 87,920 | -0.03(-1.09%) |
Mar 29, 2018 | 2.750 | 2.750 | 2.750 | 0 | +0.16(+6.18%) | |
Mar 28, 2018 | 2.650 | 2.670 | 2.500 | 2.590 | 20,946 | +0.00(+0.00%) |
Mar 27, 2018 | 2.710 | 2.710 | 2.520 | 2.590 | 76,626 | -0.14(-5.13%) |
Mar 26, 2018 | 2.800 | 3.092 | 2.690 | 2.730 | 247,045 | -0.09(-3.19%) |
Mar 23, 2018 | 2.750 | 2.850 | 2.700 | 2.820 | 218,145 | +0.07(+2.55%) |
Mar 22, 2018 | 2.750 | 2.783 | 2.730 | 2.750 | 115,743 | +0.02(+0.73%) |
Mar 21, 2018 | 2.790 | 2.790 | 2.710 | 2.730 | 26,152 | -0.06(-2.15%) |
Mar 20, 2018 | 2.870 | 2.870 | 2.610 | 2.790 | 61,051 | -0.08(-2.79%) |
Mar 19, 2018 | 2.790 | 2.870 | 2.780 | 2.870 | 13,835 | +0.06(+2.14%) |
Mar 16, 2018 | 2.690 | 2.850 | 2.690 | 2.810 | 199,699 | +0.12(+4.46%) |
Mar 15, 2018 | 2.630 | 2.690 | 2.600 | 2.690 | 296,382 | +0.06(+2.28%) |
Mar 14, 2018 | 2.600 | 2.650 | 2.560 | 2.630 | 137,567 | +0.01(+0.38%) |
Mar 13, 2018 | 2.560 | 2.660 | 2.560 | 2.620 | 128,157 | +0.06(+2.34%) |
Mar 12, 2018 | 2.540 | 2.590 | 2.480 | 2.560 | 93,693 | +0.01(+0.20%) |
Mar 09, 2018 | 2.590 | 2.590 | 2.550 | 2.555 | 76,707 | -0.03(-0.98%) |
Mar 08, 2018 | 2.580 | 2.590 | 2.500 | 2.580 | 149,447 | +0.02(+0.78%) |
Mar 07, 2018 | 2.560 | 2.610 | 2.520 | 2.560 | 75,946 | -0.02(-0.78%) |
Mar 06, 2018 | 2.550 | 2.600 | 2.550 | 2.580 | 20,422 | +0.07(+2.79%) |
Mar 05, 2018 | 2.570 | 2.620 | 2.490 | 2.510 | 62,286 | -0.06(-2.33%) |
Mar 02, 2018 | 2.570 | 2.590 | 2.510 | 2.570 | 14,335 | +0.01(+0.39%) |
Mar 01, 2018 | 2.550 | 2.700 | 2.450 | 2.560 | 36,594 | -0.01(-0.39%) |
Feb 28, 2018 | 2.561 | 2.670 | 2.400 | 2.570 | 90,590 | +0.02(+0.78%) |
Feb 27, 2018 | 2.600 | 2.602 | 2.550 | 2.550 | 20,317 | +0.00(+0.00%) |
Feb 26, 2018 | 2.600 | 2.611 | 2.455 | 2.550 | 56,348 | -0.08(-3.04%) |
Feb 23, 2018 | 2.770 | 2.820 | 2.550 | 2.630 | 159,013 | -0.10(-3.66%) |
Feb 22, 2018 | 2.550 | 2.840 | 2.550 | 2.730 | 207,084 | +0.18(+7.06%) |
Feb 21, 2018 | 2.520 | 2.665 | 2.370 | 2.550 | 81,644 | +0.02(+0.79%) |
Feb 20, 2018 | 2.540 | 2.700 | 2.499 | 2.530 | 50,797 | +0.02(+0.80%) |
Feb 16, 2018 | 2.510 | 2.510 | 2.510 | 0 | +0.17(+7.26%) | |
Feb 15, 2018 | 2.300 | 2.340 | 2.264 | 2.340 | 111,259 | +0.04(+1.74%) |
Feb 14, 2018 | 2.260 | 2.300 | 2.260 | 2.300 | 64,403 | +0.04(+1.77%) |
Feb 13, 2018 | 2.210 | 2.293 | 2.210 | 2.260 | 25,143 | +0.01(+0.44%) |
Feb 12, 2018 | 2.230 | 2.250 | 2.230 | 2.250 | 1,178 | +0.02(+0.90%) |
Feb 09, 2018 | 2.240 | 2.240 | 2.230 | 2.230 | 1,212 | -0.01(-0.45%) |
Feb 08, 2018 | 2.250 | 2.250 | 2.230 | 2.240 | 21,452 | -0.02(-0.88%) |
Feb 07, 2018 | 2.330 | 2.250 | 2.260 | 28,273 | -0.04(-1.74%) | |
Feb 06, 2018 | 2.250 | 2.325 | 2.250 | 2.300 | 22,424 | +0.05(+2.22%) |
Feb 05, 2018 | 2.210 | 2.210 | 2.170 | 2.250 | 28,813 | +0.03(+1.35%) |
Feb 02, 2018 | 2.260 | 2.320 | 2.220 | 2.220 | 20,899 | +0.01(+0.45%) |