Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 2.425 | 2.502 | 2.367 | 2.367 | 41,375 | -0.10(-3.91%) |
Apr 27, 2018 | 2.521 | 2.521 | 2.279 | 2.463 | 32,637 | -0.08(-3.03%) |
Apr 26, 2018 | 2.540 | 2.540 | 2.540 | 2.540 | 1,067 | +0.00(+0.08%) |
Apr 25, 2018 | 2.577 | 2.627 | 2.465 | 2.538 | 17,733 | -0.08(-3.01%) |
Apr 24, 2018 | 2.675 | 2.809 | 2.444 | 2.617 | 59,346 | +0.00(+0.00%) |
Apr 23, 2018 | 2.675 | 2.677 | 2.444 | 2.617 | 113,755 | -0.10(-3.55%) |
Apr 20, 2018 | 2.675 | 2.733 | 2.675 | 2.713 | 3,130 | -0.01(-0.45%) |
Apr 19, 2018 | 2.694 | 2.733 | 2.656 | 2.725 | 6,625 | +0.03(+1.17%) |
Apr 18, 2018 | 2.675 | 2.694 | 2.671 | 2.694 | 2,159 | +0.04(+1.45%) |
Apr 17, 2018 | 2.656 | 2.771 | 2.656 | 2.656 | 4,739 | -0.02(-0.72%) |
Apr 16, 2018 | 2.694 | 2.694 | 2.636 | 2.675 | 13,506 | +0.03(+1.05%) |
Apr 13, 2018 | 2.653 | 2.669 | 2.636 | 2.647 | 8,985 | -0.07(-2.72%) |
Apr 12, 2018 | 2.752 | 2.752 | 2.721 | 2.721 | 8,610 | +0.03(+1.00%) |
Apr 11, 2018 | 2.752 | 2.752 | 2.694 | 2.694 | 935 | -0.06(-2.10%) |
Apr 10, 2018 | 2.710 | 2.752 | 2.710 | 2.752 | 16,577 | +0.00(+0.00%) |
Apr 09, 2018 | 2.752 | 2.760 | 2.694 | 2.752 | 17,229 | +0.10(+3.62%) |
Apr 06, 2018 | 2.790 | 2.790 | 2.656 | 2.656 | 8,701 | -0.10(-3.50%) |
Apr 05, 2018 | 2.771 | 2.886 | 2.752 | 2.752 | 9,200 | -0.02(-0.69%) |
Apr 04, 2018 | 2.742 | 2.771 | 2.726 | 2.771 | 8,644 | -0.06(-2.04%) |
Apr 03, 2018 | 2.802 | 3.056 | 2.727 | 2.829 | 67,538 | -0.06(-2.23%) |
Apr 02, 2018 | 3.040 | 3.040 | 2.893 | 2.893 | 5,968 | -0.17(-5.44%) |
Mar 29, 2018 | 3.060 | 3.060 | 3.060 | 0 | +0.23(+8.16%) | |
Mar 28, 2018 | 2.925 | 2.925 | 2.804 | 2.829 | 12,043 | -0.08(-2.65%) |
Mar 27, 2018 | 2.867 | 2.906 | 2.867 | 2.906 | 1,584 | +0.06(+2.10%) |
Mar 26, 2018 | 2.848 | 2.848 | 2.829 | 2.846 | 7,545 | -0.12(-3.96%) |
Mar 23, 2018 | 2.886 | 2.963 | 2.867 | 2.963 | 2,899 | +0.04(+1.32%) |
Mar 22, 2018 | 3.098 | 3.173 | 2.925 | 2.925 | 9,075 | -0.14(-4.71%) |
Mar 21, 2018 | 3.070 | 3.070 | 3.070 | 3.070 | 987 | -0.03(-0.92%) |
Mar 20, 2018 | 3.064 | 3.115 | 3.040 | 3.098 | 4,336 | -0.12(-3.59%) |
Mar 19, 2018 | 3.194 | 3.271 | 3.117 | 3.214 | 16,281 | +0.04(+1.21%) |
Mar 16, 2018 | 3.214 | 3.214 | 3.175 | 3.175 | 3,515 | -0.02(-0.60%) |
Mar 15, 2018 | 3.233 | 3.233 | 3.188 | 3.194 | 4,113 | -0.04(-1.19%) |
Mar 14, 2018 | 3.214 | 3.267 | 3.175 | 3.233 | 48,820 | +0.06(+1.82%) |
Mar 13, 2018 | 3.098 | 3.271 | 3.098 | 3.175 | 31,164 | +0.06(+1.85%) |
Mar 12, 2018 | 3.079 | 3.233 | 3.002 | 3.117 | 39,861 | +0.08(+2.53%) |
Mar 09, 2018 | 3.098 | 3.137 | 2.906 | 3.040 | 36,665 | -0.06(-1.92%) |
Mar 08, 2018 | 3.060 | 3.100 | 3.060 | 3.100 | 1,540 | +0.08(+2.61%) |
Mar 07, 2018 | 3.079 | 3.137 | 2.906 | 3.021 | 34,259 | -0.04(-1.26%) |
Mar 06, 2018 | 3.002 | 3.079 | 2.973 | 3.060 | 10,733 | +0.05(+1.53%) |
Mar 05, 2018 | 3.052 | 3.052 | 2.982 | 3.013 | 8,504 | -0.02(-0.63%) |
Mar 02, 2018 | 3.033 | 3.033 | 3.033 | 3.033 | 3,704 | -0.02(-0.62%) |
Mar 01, 2018 | 3.128 | 3.128 | 3.052 | 3.052 | 2,299 | -0.06(-1.78%) |
Feb 28, 2018 | 3.033 | 3.107 | 3.033 | 3.107 | 1,945 | +0.06(+1.81%) |
Feb 27, 2018 | 3.090 | 3.109 | 3.052 | 3.052 | 17,768 | +0.00(+0.00%) |
Feb 26, 2018 | 3.052 | 3.080 | 3.033 | 3.052 | 7,426 | -0.03(-0.93%) |
Feb 23, 2018 | 3.080 | 3.080 | 3.080 | 3.080 | 678 | +0.01(+0.31%) |
Feb 21, 2018 | 3.071 | 3.071 | 3.071 | 60 | +0.02(+0.62%) | |
Feb 20, 2018 | 3.054 | 3.054 | 3.052 | 3.052 | 1,148 | -0.07(-2.16%) |
Feb 14, 2018 | 3.119 | 3.119 | 3.119 | 0 | +0.09(+2.85%) | |
Feb 13, 2018 | 3.033 | 3.033 | 3.033 | 3.033 | 445 | -0.06(-1.85%) |
Feb 12, 2018 | 3.204 | 3.204 | 3.090 | 3.090 | 5,759 | -0.06(-1.82%) |
Feb 09, 2018 | 3.204 | 3.204 | 3.033 | 3.147 | 8,344 | -0.11(-3.51%) |
Feb 08, 2018 | 3.261 | 3.261 | 3.204 | 3.261 | 54,261 | +0.00(+0.00%) |
Feb 07, 2018 | 3.357 | 3.395 | 3.261 | 3.261 | 23,158 | +0.17(+5.56%) |
Feb 06, 2018 | 3.052 | 3.090 | 3.052 | 3.090 | 2,089 | +0.04(+1.25%) |
Feb 05, 2018 | 3.109 | 3.109 | 3.033 | 3.052 | 1,226 | -0.10(-3.03%) |
Feb 02, 2018 | 3.166 | 3.204 | 3.147 | 3.147 | 9,243 | -0.04(-1.26%) |