Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 2.667 | 2.756 | 2.658 | 2.756 | 312,444 | +0.08(+2.95%) |
Apr 27, 2018 | 2.717 | 2.737 | 2.638 | 2.677 | 222,903 | -0.04(-1.45%) |
Apr 26, 2018 | 2.618 | 2.811 | 2.618 | 2.717 | 747,355 | +0.10(+3.77%) |
Apr 25, 2018 | 2.549 | 2.687 | 2.539 | 2.618 | 455,542 | +0.05(+1.92%) |
Apr 24, 2018 | 2.529 | 2.618 | 2.519 | 2.569 | 576,059 | +0.06(+2.36%) |
Apr 23, 2018 | 2.539 | 2.559 | 2.490 | 2.509 | 391,482 | -0.03(-1.17%) |
Apr 20, 2018 | 2.519 | 2.568 | 2.509 | 2.539 | 162,642 | -0.01(-0.39%) |
Apr 19, 2018 | 2.588 | 2.588 | 2.529 | 2.549 | 181,225 | -0.02(-0.77%) |
Apr 18, 2018 | 2.569 | 2.588 | 2.509 | 2.569 | 464,454 | +0.04(+1.56%) |
Apr 17, 2018 | 2.608 | 2.628 | 2.519 | 2.529 | 314,943 | -0.09(-3.40%) |
Apr 16, 2018 | 2.598 | 2.638 | 2.519 | 2.618 | 265,419 | +0.05(+1.92%) |
Apr 13, 2018 | 2.588 | 2.588 | 2.509 | 2.569 | 422,301 | -0.02(-0.76%) |
Apr 12, 2018 | 2.559 | 2.588 | 2.549 | 2.588 | 189,663 | +0.04(+1.55%) |
Apr 11, 2018 | 2.509 | 2.618 | 2.500 | 2.549 | 750,961 | +0.03(+1.18%) |
Apr 10, 2018 | 2.421 | 2.539 | 2.411 | 2.519 | 379,267 | +0.11(+4.51%) |
Apr 09, 2018 | 2.421 | 2.490 | 2.395 | 2.411 | 320,482 | -0.01(-0.41%) |
Apr 06, 2018 | 2.351 | 2.430 | 2.351 | 2.421 | 331,821 | +0.05(+2.08%) |
Apr 05, 2018 | 2.322 | 2.406 | 2.312 | 2.371 | 300,374 | +0.07(+3.00%) |
Apr 04, 2018 | 2.243 | 2.312 | 2.203 | 2.302 | 370,872 | +0.01(+0.43%) |
Apr 03, 2018 | 2.272 | 2.337 | 2.233 | 2.292 | 275,084 | +0.01(+0.43%) |
Apr 02, 2018 | 2.243 | 2.292 | 2.213 | 2.282 | 445,352 | +0.04(+1.76%) |
Mar 29, 2018 | 2.243 | 2.243 | 2.243 | 0 | -0.02(-0.87%) | |
Mar 28, 2018 | 2.282 | 2.332 | 2.233 | 2.262 | 460,399 | -0.04(-1.72%) |
Mar 27, 2018 | 2.361 | 2.411 | 2.282 | 2.302 | 223,851 | -0.06(-2.51%) |
Mar 26, 2018 | 2.381 | 2.401 | 2.282 | 2.361 | 398,951 | +0.02(+0.84%) |
Mar 23, 2018 | 2.341 | 2.445 | 2.302 | 2.341 | 596,662 | +0.00(+0.00%) |
Mar 22, 2018 | 2.411 | 2.435 | 2.322 | 2.341 | 393,331 | -0.07(-2.87%) |
Mar 21, 2018 | 2.411 | 2.470 | 2.391 | 2.411 | 256,870 | +0.02(+0.83%) |
Mar 20, 2018 | 2.430 | 2.445 | 2.371 | 2.391 | 181,959 | -0.02(-0.82%) |
Mar 19, 2018 | 2.490 | 2.493 | 2.391 | 2.411 | 351,013 | -0.10(-3.94%) |
Mar 16, 2018 | 2.460 | 2.519 | 2.401 | 2.509 | 1,144,970 | +0.04(+1.60%) |
Mar 15, 2018 | 2.500 | 2.534 | 2.421 | 2.470 | 336,333 | -0.04(-1.57%) |
Mar 14, 2018 | 2.549 | 2.559 | 2.480 | 2.509 | 146,106 | -0.03(-1.17%) |
Mar 13, 2018 | 2.569 | 2.572 | 2.529 | 2.539 | 190,502 | -0.03(-1.15%) |
Mar 12, 2018 | 2.490 | 2.579 | 2.490 | 2.569 | 253,878 | +0.07(+2.77%) |
Mar 09, 2018 | 2.460 | 2.509 | 2.440 | 2.500 | 353,521 | +0.07(+2.85%) |
Mar 08, 2018 | 2.440 | 2.504 | 2.421 | 2.430 | 363,058 | -0.01(-0.40%) |
Mar 07, 2018 | 2.421 | 2.440 | 185,960 | -0.05(-1.98%) | ||
Mar 06, 2018 | 2.539 | 2.569 | 2.445 | 2.490 | 261,231 | -0.03(-1.18%) |
Mar 05, 2018 | 2.509 | 2.579 | 2.495 | 2.519 | 225,431 | +0.02(+0.79%) |
Mar 02, 2018 | 2.470 | 2.529 | 2.401 | 2.500 | 394,194 | +0.02(+0.80%) |
Mar 01, 2018 | 2.490 | 2.519 | 2.440 | 2.480 | 376,165 | +0.00(+0.00%) |
Feb 28, 2018 | 2.618 | 2.628 | 2.450 | 2.480 | 738,042 | -0.11(-4.20%) |
Feb 27, 2018 | 2.717 | 2.747 | 2.569 | 2.588 | 331,472 | -0.12(-4.38%) |
Feb 26, 2018 | 2.687 | 2.756 | 2.670 | 2.707 | 814,486 | +0.03(+1.11%) |
Feb 23, 2018 | 2.638 | 2.697 | 2.618 | 2.677 | 699,737 | +0.02(+0.74%) |
Feb 22, 2018 | 2.470 | 2.667 | 2.460 | 2.658 | 1,181,109 | +0.26(+10.70%) |
Feb 21, 2018 | 2.361 | 2.430 | 2.351 | 2.401 | 1,145,144 | +0.06(+2.53%) |
Feb 20, 2018 | 2.421 | 2.490 | 2.341 | 2.341 | 570,644 | -0.08(-3.27%) |
Feb 16, 2018 | 2.421 | 2.421 | 2.421 | 0 | +0.04(+1.66%) | |
Feb 15, 2018 | 2.490 | 2.490 | 2.371 | 2.381 | 619,654 | -0.09(-3.60%) |
Feb 14, 2018 | 2.480 | 2.559 | 2.430 | 2.470 | 537,152 | -0.01(-0.40%) |
Feb 13, 2018 | 2.460 | 2.549 | 2.430 | 2.480 | 788,802 | +0.04(+1.62%) |
Feb 12, 2018 | 2.411 | 2.460 | 2.322 | 2.440 | 1,375,985 | +0.22(+9.78%) |
Feb 09, 2018 | 2.243 | 2.262 | 2.134 | 2.223 | 2,315,737 | +0.01(+0.45%) |
Feb 08, 2018 | 2.322 | 2.322 | 2.203 | 2.213 | 1,365,479 | -0.09(-3.86%) |
Feb 07, 2018 | 2.302 | 2.351 | 2.262 | 2.302 | 839,692 | +0.00(+0.00%) |
Feb 06, 2018 | 2.332 | 2.401 | 2.233 | 2.302 | 925,875 | -0.07(-2.92%) |
Feb 05, 2018 | 2.322 | 2.460 | 2.322 | 2.371 | 1,365,628 | +0.02(+0.84%) |
Feb 02, 2018 | 2.411 | 2.450 | 2.351 | 2.351 | 916,128 | -0.11(-4.42%) |