Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 2.670 | 2.700 | 2.660 | 2.680 | 71,336 | +0.01(+0.37%) |
Apr 27, 2018 | 2.670 | 2.710 | 2.640 | 2.670 | 89,970 | -0.01(-0.37%) |
Apr 26, 2018 | 2.720 | 2.720 | 2.630 | 2.680 | 209,900 | -0.01(-0.37%) |
Apr 25, 2018 | 2.780 | 2.780 | 2.600 | 2.690 | 151,039 | -0.08(-2.89%) |
Apr 24, 2018 | 2.730 | 2.790 | 2.730 | 2.770 | 207,719 | +0.04(+1.47%) |
Apr 23, 2018 | 2.750 | 2.790 | 2.710 | 2.730 | 215,825 | -0.06(-2.15%) |
Apr 20, 2018 | 2.800 | 2.800 | 2.770 | 2.790 | 117,348 | +0.00(+0.00%) |
Apr 19, 2018 | 2.836 | 2.836 | 2.780 | 2.790 | 220,686 | -0.03(-1.06%) |
Apr 18, 2018 | 2.890 | 2.890 | 2.790 | 2.820 | 221,728 | -0.10(-3.42%) |
Apr 17, 2018 | 2.890 | 2.920 | 2.860 | 2.920 | 100,090 | -0.04(-1.34%) |
Apr 16, 2018 | 2.970 | 2.970 | 2.900 | 2.960 | 31,901 | -0.02(-0.68%) |
Apr 13, 2018 | 2.930 | 3.080 | 2.930 | 2.980 | 93,296 | -0.07(-2.30%) |
Apr 12, 2018 | 2.900 | 3.070 | 2.900 | 3.050 | 81,747 | +0.00(+0.00%) |
Apr 11, 2018 | 3.100 | 3.100 | 3.030 | 3.050 | 51,491 | -0.05(-1.61%) |
Apr 10, 2018 | 3.060 | 3.100 | 3.000 | 3.100 | 211,174 | +0.12(+4.03%) |
Apr 09, 2018 | 2.960 | 3.000 | 2.960 | 2.980 | 126,661 | +0.13(+4.56%) |
Apr 06, 2018 | 2.750 | 2.939 | 2.750 | 2.850 | 146,397 | -0.09(-3.11%) |
Apr 05, 2018 | 2.910 | 2.950 | 2.880 | 2.942 | 235,260 | +0.06(+2.14%) |
Apr 04, 2018 | 2.820 | 2.880 | 2.777 | 2.880 | 238,942 | -0.06(-2.04%) |
Apr 03, 2018 | 2.830 | 2.960 | 2.830 | 2.940 | 121,692 | +0.09(+3.16%) |
Apr 02, 2018 | 2.980 | 2.980 | 2.820 | 2.850 | 147,546 | -0.12(-4.04%) |
Mar 29, 2018 | 2.970 | 2.970 | 2.970 | 0 | +0.07(+2.41%) | |
Mar 28, 2018 | 2.980 | 2.980 | 2.850 | 2.900 | 268,922 | -0.07(-2.36%) |
Mar 27, 2018 | 3.075 | 3.120 | 2.960 | 2.970 | 497,315 | -0.17(-5.41%) |
Mar 26, 2018 | 3.010 | 3.150 | 3.010 | 3.140 | 185,766 | +0.12(+3.97%) |
Mar 23, 2018 | 3.050 | 3.100 | 3.020 | 3.020 | 387,447 | -0.13(-4.13%) |
Mar 22, 2018 | 3.220 | 3.220 | 3.130 | 3.150 | 297,153 | -0.20(-5.97%) |
Mar 21, 2018 | 3.380 | 3.380 | 3.300 | 3.350 | 346,655 | -0.16(-4.56%) |
Mar 20, 2018 | 3.450 | 3.530 | 3.430 | 3.510 | 163,430 | +0.13(+3.85%) |
Mar 19, 2018 | 3.360 | 3.430 | 3.350 | 3.380 | 272,806 | +0.03(+0.90%) |
Mar 16, 2018 | 3.370 | 3.380 | 3.340 | 3.350 | 78,142 | +0.00(+0.00%) |
Mar 15, 2018 | 3.325 | 3.370 | 3.250 | 3.350 | 108,443 | +0.01(+0.30%) |
Mar 14, 2018 | 3.390 | 3.390 | 3.308 | 3.340 | 141,843 | +0.02(+0.60%) |
Mar 13, 2018 | 3.270 | 3.470 | 3.270 | 3.320 | 176,634 | -0.09(-2.64%) |
Mar 12, 2018 | 3.430 | 3.430 | 3.400 | 3.410 | 231,743 | +0.05(+1.49%) |
Mar 09, 2018 | 3.300 | 3.370 | 3.190 | 3.360 | 232,400 | +0.21(+6.67%) |
Mar 08, 2018 | 3.260 | 3.260 | 3.150 | 3.150 | 32,692 | -0.03(-0.94%) |
Mar 07, 2018 | 3.175 | 3.180 | 3.120 | 3.180 | 127,382 | +0.02(+0.66%) |
Mar 06, 2018 | 3.185 | 3.200 | 3.150 | 3.159 | 248,822 | -0.01(-0.35%) |
Mar 05, 2018 | 3.140 | 3.190 | 3.110 | 3.170 | 121,082 | +0.04(+1.12%) |
Mar 02, 2018 | 3.130 | 3.150 | 3.080 | 3.135 | 108,054 | -0.07(-2.03%) |
Mar 01, 2018 | 3.260 | 3.260 | 3.140 | 3.200 | 388,109 | -0.05(-1.54%) |
Feb 28, 2018 | 3.185 | 3.340 | 3.185 | 3.250 | 217,698 | +0.04(+1.32%) |
Feb 27, 2018 | 3.220 | 3.240 | 3.180 | 3.208 | 355,900 | -0.12(-3.68%) |
Feb 26, 2018 | 3.330 | 3.340 | 3.200 | 3.330 | 519,237 | +0.23(+7.42%) |
Feb 23, 2018 | 3.160 | 3.160 | 3.030 | 3.100 | 278,154 | +0.05(+1.64%) |
Feb 22, 2018 | 3.020 | 3.080 | 3.020 | 3.050 | 157,709 | +0.01(+0.49%) |
Feb 21, 2018 | 2.995 | 3.070 | 2.990 | 3.035 | 33,782 | +0.04(+1.51%) |
Feb 20, 2018 | 3.020 | 3.020 | 2.980 | 2.990 | 65,875 | +0.01(+0.34%) |
Feb 16, 2018 | 2.980 | 2.980 | 2.980 | 0 | +0.00(+0.01%) | |
Feb 15, 2018 | 2.930 | 3.010 | 2.930 | 2.980 | 347,286 | +0.06(+2.05%) |
Feb 14, 2018 | 2.860 | 2.940 | 2.860 | 2.920 | 352,180 | +0.06(+2.02%) |
Feb 13, 2018 | 2.950 | 2.950 | 2.857 | 2.862 | 104,994 | -0.01(-0.27%) |
Feb 12, 2018 | 2.800 | 2.890 | 2.800 | 2.870 | 242,680 | +0.13(+4.74%) |
Feb 09, 2018 | 2.670 | 2.740 | 2.620 | 2.740 | 691,961 | +0.07(+2.62%) |
Feb 08, 2018 | 2.810 | 2.810 | 2.670 | 2.670 | 767,438 | -0.14(-4.98%) |
Feb 07, 2018 | 2.830 | 2.870 | 2.790 | 2.810 | 447,118 | -0.16(-5.39%) |
Feb 06, 2018 | 2.860 | 2.990 | 2.810 | 2.970 | 676,717 | -0.03(-1.08%) |
Feb 05, 2018 | 3.080 | 3.140 | 3.000 | 3.002 | 274,340 | -0.05(-1.50%) |
Feb 02, 2018 | 3.210 | 3.210 | 3.041 | 3.048 | 605,763 | -0.06(-1.99%) |