Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 2.780 | 2.780 | 2.580 | 2.780 | 55,230 | +0.13(+4.91%) |
Apr 27, 2018 | 2.690 | 2.722 | 2.580 | 2.650 | 33,295 | +0.01(+0.38%) |
Apr 26, 2018 | 2.560 | 2.650 | 2.560 | 2.640 | 8,018 | +0.08(+3.13%) |
Apr 25, 2018 | 2.590 | 2.590 | 2.510 | 2.560 | 39,224 | -0.01(-0.39%) |
Apr 24, 2018 | 2.770 | 2.770 | 2.550 | 2.570 | 35,571 | -0.20(-7.22%) |
Apr 23, 2018 | 2.890 | 2.890 | 2.550 | 2.770 | 56,865 | +0.07(+2.59%) |
Apr 20, 2018 | 2.650 | 2.700 | 2.590 | 2.700 | 10,855 | +0.10(+3.85%) |
Apr 19, 2018 | 2.690 | 2.690 | 2.591 | 2.600 | 42,399 | -0.06(-2.26%) |
Apr 18, 2018 | 2.800 | 2.800 | 2.595 | 2.660 | 60,413 | -0.07(-2.56%) |
Apr 17, 2018 | 2.740 | 2.740 | 2.590 | 2.730 | 109,664 | +0.13(+5.00%) |
Apr 16, 2018 | 2.780 | 2.780 | 2.580 | 2.600 | 61,016 | +0.00(+0.00%) |
Apr 13, 2018 | 2.600 | 2.600 | 2.550 | 2.600 | 63,444 | +0.04(+1.56%) |
Apr 12, 2018 | 2.680 | 2.680 | 2.550 | 2.560 | 30,220 | -0.01(-0.39%) |
Apr 11, 2018 | 2.780 | 2.780 | 2.560 | 2.570 | 81,208 | -0.03(-1.15%) |
Apr 10, 2018 | 2.680 | 2.680 | 2.570 | 2.600 | 66,564 | +0.02(+0.78%) |
Apr 09, 2018 | 2.620 | 2.622 | 2.570 | 2.580 | 38,504 | +0.00(+0.00%) |
Apr 06, 2018 | 2.660 | 2.660 | 2.570 | 2.580 | 54,784 | +0.00(+0.00%) |
Apr 05, 2018 | 2.550 | 2.636 | 2.550 | 2.580 | 43,692 | +0.00(+0.00%) |
Apr 04, 2018 | 2.620 | 2.621 | 2.550 | 2.580 | 126,177 | -0.01(-0.39%) |
Apr 03, 2018 | 2.650 | 2.700 | 2.580 | 2.590 | 48,007 | -0.01(-0.38%) |
Apr 02, 2018 | 2.600 | 2.676 | 2.550 | 2.600 | 96,989 | +0.03(+1.17%) |
Mar 29, 2018 | 2.570 | 2.570 | 2.570 | 0 | -0.03(-1.15%) | |
Mar 28, 2018 | 2.620 | 2.620 | 2.550 | 2.600 | 12,486 | +0.00(+0.00%) |
Mar 27, 2018 | 2.600 | 2.621 | 2.560 | 2.600 | 11,318 | +0.02(+0.62%) |
Mar 26, 2018 | 2.670 | 2.670 | 2.550 | 2.584 | 61,482 | -0.09(-3.22%) |
Mar 23, 2018 | 2.710 | 2.710 | 2.610 | 2.670 | 34,598 | +0.00(+0.00%) |
Mar 22, 2018 | 2.690 | 2.690 | 2.610 | 2.670 | 36,057 | +0.03(+1.14%) |
Mar 21, 2018 | 2.790 | 2.790 | 2.610 | 2.640 | 69,418 | -0.14(-5.04%) |
Mar 20, 2018 | 2.720 | 2.780 | 2.590 | 2.780 | 70,469 | +0.13(+4.91%) |
Mar 19, 2018 | 2.730 | 2.730 | 2.600 | 2.650 | 71,961 | +0.10(+3.92%) |
Mar 16, 2018 | 3.000 | 3.000 | 2.550 | 2.550 | 408,818 | -0.03(-1.16%) |
Mar 15, 2018 | 2.340 | 2.800 | 2.310 | 2.580 | 356,215 | +0.28(+12.17%) |
Mar 14, 2018 | 2.500 | 2.500 | 2.300 | 2.300 | 12,700 | +0.00(+0.00%) |
Mar 13, 2018 | 2.290 | 2.300 | 2.290 | 2.300 | 6,229 | -0.01(-0.22%) |
Mar 12, 2018 | 2.260 | 2.305 | 2.260 | 2.305 | 318 | +0.02(+0.66%) |
Mar 09, 2018 | 2.300 | 2.300 | 2.290 | 2.290 | 550 | -0.01(-0.43%) |
Mar 08, 2018 | 2.320 | 2.320 | 2.300 | 2.300 | 1,858 | +0.01(+0.44%) |
Mar 07, 2018 | 2.300 | 2.320 | 2.270 | 2.290 | 7,070 | +0.02(+0.88%) |
Mar 05, 2018 | 2.270 | 2.270 | 2.270 | 1 | -0.05(-2.16%) | |
Mar 02, 2018 | 2.330 | 2.415 | 2.300 | 2.320 | 6,793 | +0.01(+0.43%) |
Mar 01, 2018 | 2.320 | 2.400 | 2.300 | 2.310 | 20,561 | -0.01(-0.43%) |
Feb 28, 2018 | 2.370 | 2.370 | 2.320 | 2.320 | 10,400 | -0.04(-1.81%) |
Feb 27, 2018 | 2.370 | 2.370 | 2.340 | 2.363 | 8,850 | +0.00(+0.12%) |
Feb 26, 2018 | 2.370 | 2.370 | 2.310 | 2.360 | 17,500 | -0.04(-1.67%) |
Feb 23, 2018 | 2.410 | 2.460 | 2.400 | 2.400 | 1,522 | +0.00(+0.00%) |
Feb 22, 2018 | 2.440 | 2.440 | 2.390 | 2.400 | 2,800 | -0.02(-0.83%) |
Feb 21, 2018 | 2.450 | 2.484 | 2.420 | 2.420 | 44,579 | -0.04(-1.63%) |
Feb 20, 2018 | 2.470 | 2.470 | 2.460 | 2.460 | 900 | +0.00(+0.00%) |
Feb 16, 2018 | 2.460 | 2.460 | 2.460 | 0 | -0.02(-0.81%) | |
Feb 15, 2018 | 2.510 | 2.530 | 2.480 | 2.480 | 6,650 | -0.02(-0.80%) |
Feb 14, 2018 | 2.390 | 2.500 | 2.390 | 2.500 | 4,000 | +0.13(+5.49%) |
Feb 13, 2018 | 2.410 | 2.410 | 2.370 | 2.370 | 1,000 | -0.01(-0.42%) |
Feb 12, 2018 | 2.450 | 2.450 | 2.380 | 2.380 | 2,324 | +0.02(+0.85%) |
Feb 09, 2018 | 2.450 | 2.450 | 2.265 | 2.360 | 9,600 | -0.12(-4.84%) |
Feb 08, 2018 | 2.480 | 2.480 | 2.480 | 615 | +0.00(+0.00%) | |
Feb 07, 2018 | 2.490 | 2.540 | 2.450 | 2.480 | 7,700 | -0.02(-0.80%) |
Feb 06, 2018 | 2.390 | 2.500 | 2.390 | 2.500 | 6,300 | +0.08(+3.31%) |
Feb 05, 2018 | 2.500 | 2.500 | 2.420 | 7,800 | -0.08(-3.20%) | |
Feb 02, 2018 | 2.485 | 2.503 | 2.480 | 2.500 | 12,317 | -0.03(-1.19%) |