Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 2.530 | 2.530 | 2.350 | 2.450 | 38,846 | -0.06(-2.39%) |
Apr 27, 2018 | 2.310 | 2.600 | 2.310 | 2.510 | 138,891 | +0.05(+2.03%) |
Apr 26, 2018 | 2.350 | 2.550 | 2.335 | 2.460 | 97,458 | +0.16(+6.96%) |
Apr 25, 2018 | 2.280 | 2.310 | 2.280 | 2.300 | 14,005 | +0.02(+1.04%) |
Apr 24, 2018 | 2.320 | 2.320 | 2.240 | 2.276 | 20,358 | +0.02(+0.73%) |
Apr 23, 2018 | 2.200 | 2.320 | 2.200 | 2.260 | 12,212 | +0.03(+1.57%) |
Apr 20, 2018 | 2.190 | 2.310 | 2.190 | 2.225 | 44,090 | +0.04(+1.60%) |
Apr 19, 2018 | 2.160 | 2.230 | 2.160 | 2.190 | 5,627 | +0.01(+0.46%) |
Apr 18, 2018 | 2.170 | 2.203 | 2.170 | 2.180 | 6,714 | +0.00(+0.00%) |
Apr 17, 2018 | 2.200 | 2.220 | 2.170 | 2.180 | 9,630 | -0.03(-1.58%) |
Apr 16, 2018 | 2.240 | 2.240 | 2.210 | 2.215 | 19,111 | -0.02(-0.67%) |
Apr 13, 2018 | 2.220 | 2.240 | 2.213 | 2.230 | 10,924 | -0.02(-0.89%) |
Apr 12, 2018 | 2.150 | 2.250 | 2.150 | 2.250 | 22,321 | +0.10(+4.65%) |
Apr 11, 2018 | 2.170 | 2.210 | 2.150 | 2.150 | 4,836 | -0.04(-1.83%) |
Apr 10, 2018 | 2.160 | 2.210 | 2.160 | 2.190 | 15,683 | +0.04(+1.62%) |
Apr 09, 2018 | 2.140 | 2.170 | 2.134 | 2.155 | 10,748 | +0.02(+1.17%) |
Apr 06, 2018 | 2.060 | 2.130 | 2.060 | 2.130 | 9,681 | +0.03(+1.43%) |
Apr 05, 2018 | 2.120 | 2.140 | 2.067 | 2.100 | 12,488 | +0.02(+0.96%) |
Apr 04, 2018 | 1.982 | 2.090 | 1.980 | 2.080 | 33,013 | +0.03(+1.46%) |
Apr 03, 2018 | 2.020 | 2.090 | 1.995 | 2.050 | 24,935 | +0.04(+1.99%) |
Apr 02, 2018 | 2.050 | 2.050 | 2.000 | 2.010 | 20,217 | -0.05(-2.43%) |
Mar 29, 2018 | 2.060 | 2.060 | 2.060 | 0 | -0.06(-2.81%) | |
Mar 28, 2018 | 2.300 | 2.300 | 2.110 | 2.119 | 23,696 | -0.03(-1.42%) |
Mar 27, 2018 | 2.190 | 2.206 | 2.150 | 2.150 | 13,898 | -0.01(-0.46%) |
Mar 26, 2018 | 2.190 | 2.240 | 2.150 | 2.160 | 10,050 | -0.03(-1.37%) |
Mar 23, 2018 | 2.210 | 2.210 | 2.150 | 2.190 | 5,643 | -0.02(-0.90%) |
Mar 22, 2018 | 2.150 | 2.330 | 2.150 | 2.210 | 16,610 | +0.01(+0.45%) |
Mar 21, 2018 | 2.215 | 2.249 | 2.150 | 2.200 | 6,609 | -0.01(-0.45%) |
Mar 20, 2018 | 2.240 | 2.260 | 2.210 | 2.210 | 4,633 | -0.00(-0.09%) |
Mar 19, 2018 | 2.240 | 2.240 | 2.210 | 2.212 | 2,172 | +0.00(+0.09%) |
Mar 16, 2018 | 2.200 | 2.280 | 2.170 | 2.210 | 26,658 | -0.00(-0.23%) |
Mar 15, 2018 | 2.250 | 2.270 | 2.190 | 2.215 | 12,113 | -0.04(-1.56%) |
Mar 14, 2018 | 2.300 | 2.300 | 2.250 | 2.250 | 10,565 | -0.06(-2.60%) |
Mar 13, 2018 | 2.310 | 2.310 | 2.300 | 2.310 | 8,059 | +0.00(+0.00%) |
Mar 12, 2018 | 2.310 | 2.310 | 2.285 | 2.310 | 6,433 | +0.03(+1.32%) |
Mar 09, 2018 | 2.310 | 2.320 | 2.250 | 2.280 | 6,550 | -0.03(-1.30%) |
Mar 08, 2018 | 2.280 | 2.325 | 2.250 | 2.310 | 9,500 | +0.05(+2.21%) |
Mar 07, 2018 | 2.370 | 2.370 | 2.250 | 2.260 | 28,956 | -0.06(-2.59%) |
Mar 06, 2018 | 2.370 | 2.390 | 2.250 | 2.320 | 19,036 | -0.03(-1.28%) |
Mar 05, 2018 | 2.280 | 2.390 | 2.280 | 2.350 | 14,812 | +0.05(+2.17%) |
Mar 02, 2018 | 2.290 | 2.300 | 2.220 | 2.300 | 19,090 | +0.00(+0.00%) |
Mar 01, 2018 | 2.330 | 2.330 | 2.160 | 2.300 | 13,871 | -0.04(-1.71%) |
Feb 28, 2018 | 2.250 | 2.340 | 2.171 | 2.340 | 28,595 | +0.09(+4.00%) |
Feb 27, 2018 | 2.300 | 2.350 | 2.210 | 2.250 | 42,508 | -0.06(-2.60%) |
Feb 26, 2018 | 2.330 | 2.350 | 2.261 | 2.310 | 18,194 | +0.01(+0.43%) |
Feb 23, 2018 | 2.350 | 2.350 | 2.270 | 2.300 | 17,525 | -0.02(-0.86%) |
Feb 22, 2018 | 2.230 | 2.420 | 2.230 | 2.320 | 180,730 | +0.10(+4.50%) |
Feb 21, 2018 | 2.220 | 2.230 | 2.204 | 2.220 | 22,402 | +0.03(+1.14%) |
Feb 20, 2018 | 2.180 | 2.210 | 2.180 | 2.195 | 19,806 | -0.02(-0.68%) |
Feb 16, 2018 | 2.210 | 2.210 | 2.210 | 0 | +0.06(+2.79%) | |
Feb 15, 2018 | 2.200 | 2.210 | 2.135 | 2.150 | 19,623 | -0.04(-1.83%) |
Feb 14, 2018 | 2.160 | 2.240 | 2.130 | 2.190 | 55,034 | +0.04(+1.86%) |
Feb 13, 2018 | 2.140 | 2.200 | 2.140 | 2.150 | 7,403 | +0.01(+0.47%) |
Feb 12, 2018 | 2.100 | 2.213 | 2.080 | 2.140 | 14,290 | +0.03(+1.42%) |
Feb 09, 2018 | 2.170 | 2.180 | 2.051 | 2.110 | 51,708 | -0.06(-2.76%) |
Feb 08, 2018 | 2.230 | 2.250 | 2.110 | 2.170 | 37,275 | -0.07(-2.97%) |
Feb 07, 2018 | 2.110 | 2.250 | 2.110 | 2.236 | 35,193 | +0.12(+5.50%) |
Feb 06, 2018 | 2.000 | 2.130 | 2.000 | 2.120 | 36,323 | +0.03(+1.44%) |
Feb 05, 2018 | 2.140 | 2.195 | 2.070 | 2.090 | 47,793 | -0.10(-4.57%) |
Feb 02, 2018 | 2.250 | 2.250 | 2.100 | 2.190 | 39,180 | -0.07(-3.09%) |