Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 2.280 | 2.400 | 2.261 | 2.261 | 3,297 | -0.12(-4.99%) |
Apr 27, 2018 | 2.380 | 2.380 | 2.380 | 2.380 | 703 | +0.00(+0.00%) |
Apr 26, 2018 | 2.380 | 2.380 | 2.380 | 2.380 | 575 | +0.00(+0.00%) |
Apr 25, 2018 | 2.380 | 2.380 | 2.380 | 2.380 | 634 | -0.01(-0.42%) |
Apr 24, 2018 | 2.400 | 2.400 | 2.349 | 2.390 | 2,963 | +0.00(+0.00%) |
Apr 23, 2018 | 2.390 | 2.390 | 2.390 | 2.390 | 281 | -0.01(-0.41%) |
Apr 20, 2018 | 2.299 | 2.400 | 2.290 | 2.400 | 10,650 | +0.10(+4.19%) |
Apr 19, 2018 | 2.238 | 2.350 | 2.231 | 2.303 | 18,491 | +0.12(+5.66%) |
Apr 18, 2018 | 2.220 | 2.220 | 2.180 | 2.180 | 9,494 | -0.03(-1.36%) |
Apr 17, 2018 | 2.191 | 2.222 | 2.191 | 2.210 | 1,321 | +0.03(+1.38%) |
Apr 16, 2018 | 2.310 | 2.310 | 2.170 | 2.180 | 11,095 | +0.03(+1.27%) |
Apr 13, 2018 | 2.162 | 2.185 | 2.150 | 2.153 | 4,707 | -0.07(-2.96%) |
Apr 12, 2018 | 2.200 | 2.227 | 2.200 | 2.218 | 2,269 | -0.03(-1.26%) |
Apr 11, 2018 | 2.210 | 2.247 | 2.210 | 2.247 | 1,495 | +0.05(+2.12%) |
Apr 10, 2018 | 2.259 | 2.260 | 2.200 | 2.200 | 5,061 | -0.06(-2.71%) |
Apr 09, 2018 | 2.261 | 2.261 | 2.261 | 2.261 | 1,103 | +0.00(+0.06%) |
Apr 05, 2018 | 2.260 | 2.260 | 2.260 | 110 | -0.02(-0.75%) | |
Apr 04, 2018 | 2.193 | 2.300 | 2.193 | 2.277 | 6,932 | +0.08(+3.50%) |
Apr 03, 2018 | 2.190 | 2.240 | 2.190 | 2.200 | 4,551 | +0.00(+0.00%) |
Apr 02, 2018 | 2.189 | 2.235 | 2.180 | 2.200 | 1,848 | -0.03(-1.35%) |
Mar 29, 2018 | 2.230 | 2.230 | 2.230 | 0 | +0.02(+0.90%) | |
Mar 28, 2018 | 2.200 | 2.210 | 2.195 | 2.210 | 10,932 | +0.00(+0.00%) |
Mar 27, 2018 | 2.217 | 2.240 | 2.210 | 2.210 | 1,954 | -0.02(-0.90%) |
Mar 26, 2018 | 2.319 | 2.320 | 2.201 | 2.230 | 14,750 | -0.09(-3.88%) |
Mar 23, 2018 | 2.320 | 2.320 | 2.266 | 2.320 | 8,607 | -0.00(-0.02%) |
Mar 22, 2018 | 2.325 | 2.380 | 2.300 | 2.320 | 11,197 | +0.01(+0.45%) |
Mar 21, 2018 | 2.326 | 2.326 | 2.300 | 2.310 | 5,897 | -0.01(-0.58%) |
Mar 20, 2018 | 2.330 | 2.340 | 2.260 | 2.323 | 1,557 | -0.05(-2.28%) |
Mar 19, 2018 | 2.306 | 2.378 | 2.265 | 2.378 | 1,247 | -0.00(-0.10%) |
Mar 16, 2018 | 2.330 | 2.380 | 2.305 | 2.380 | 1,812 | +0.07(+3.03%) |
Mar 15, 2018 | 2.353 | 2.353 | 2.310 | 2.310 | 657 | -0.02(-0.65%) |
Mar 14, 2018 | 2.310 | 2.350 | 2.310 | 2.325 | 1,412 | -0.03(-1.27%) |
Mar 13, 2018 | 2.370 | 2.390 | 2.350 | 2.355 | 4,520 | +0.02(+0.64%) |
Mar 12, 2018 | 2.384 | 2.389 | 2.300 | 2.340 | 7,563 | -0.06(-2.50%) |
Mar 09, 2018 | 2.270 | 2.400 | 2.270 | 2.400 | 14,491 | +0.00(+0.04%) |
Mar 08, 2018 | 2.399 | 2.399 | 2.399 | 2.399 | 212 | +0.07(+2.96%) |
Mar 07, 2018 | 2.390 | 2.390 | 2.310 | 2.330 | 2,487 | -0.03(-1.27%) |
Mar 06, 2018 | 2.460 | 2.460 | 2.360 | 2.360 | 939 | +0.01(+0.43%) |
Mar 05, 2018 | 2.420 | 2.420 | 2.350 | 2.350 | 1,062 | -0.01(-0.23%) |
Mar 02, 2018 | 2.260 | 2.370 | 2.260 | 2.355 | 5,630 | +0.03(+1.18%) |
Mar 01, 2018 | 2.328 | 2.328 | 2.328 | 2.328 | 232 | -0.02(-0.94%) |
Feb 28, 2018 | 2.350 | 2.354 | 2.350 | 2.350 | 1,015 | +0.07(+3.07%) |
Feb 27, 2018 | 2.308 | 2.308 | 2.280 | 2.280 | 2,705 | -0.01(-0.44%) |
Feb 26, 2018 | 2.320 | 2.359 | 2.260 | 2.290 | 7,784 | -0.04(-1.72%) |
Feb 23, 2018 | 2.350 | 2.460 | 2.260 | 2.330 | 8,733 | -0.01(-0.43%) |
Feb 22, 2018 | 2.310 | 2.380 | 2.220 | 2.340 | 12,446 | +0.04(+1.74%) |
Feb 21, 2018 | 2.411 | 2.420 | 2.250 | 2.300 | 33,295 | -0.29(-11.19%) |
Feb 20, 2018 | 2.620 | 2.620 | 2.370 | 2.590 | 11,720 | -0.01(-0.39%) |
Feb 16, 2018 | 2.600 | 2.600 | 2.600 | 0 | +0.09(+3.59%) | |
Feb 15, 2018 | 2.460 | 2.560 | 2.450 | 2.510 | 2,291 | -0.05(-1.95%) |
Feb 14, 2018 | 2.500 | 2.688 | 2.480 | 2.560 | 2,277 | -0.08(-3.03%) |
Feb 13, 2018 | 2.550 | 2.700 | 2.400 | 2.640 | 26,693 | +0.14(+5.58%) |
Feb 12, 2018 | 2.500 | 2.550 | 2.450 | 2.501 | 5,283 | -0.06(-2.27%) |
Feb 09, 2018 | 2.480 | 2.560 | 2.400 | 2.559 | 9,500 | +0.02(+0.79%) |
Feb 08, 2018 | 2.460 | 2.538 | 2.460 | 2.538 | 1,204 | +0.06(+2.36%) |
Feb 07, 2018 | 2.510 | 2.510 | 2.480 | 2.480 | 6,267 | -0.08(-3.13%) |
Feb 06, 2018 | 2.550 | 2.690 | 2.550 | 2.560 | 3,969 | +0.11(+4.49%) |
Feb 05, 2018 | 2.770 | 2.450 | 2.450 | 4,567 | -0.10(-3.92%) | |
Feb 02, 2018 | 2.550 | 2.650 | 2.440 | 2.550 | 21,584 | +0.01(+0.39%) |