Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 3.050 | 3.345 | 3.040 | 3.190 | 856,247 | +0.15(+4.93%) |
Apr 27, 2018 | 2.820 | 3.145 | 2.820 | 3.040 | 1,169,493 | +0.07(+2.36%) |
Apr 26, 2018 | 3.000 | 3.025 | 2.950 | 2.970 | 1,572,749 | -0.01(-0.34%) |
Apr 25, 2018 | 3.020 | 3.030 | 2.950 | 2.980 | 1,049,112 | -0.07(-2.30%) |
Apr 24, 2018 | 2.980 | 3.080 | 2.960 | 3.050 | 858,583 | +0.07(+2.35%) |
Apr 23, 2018 | 3.100 | 3.180 | 2.970 | 2.980 | 502,044 | -0.15(-4.79%) |
Apr 20, 2018 | 3.200 | 3.210 | 3.110 | 3.130 | 484,921 | -0.09(-2.80%) |
Apr 19, 2018 | 3.200 | 3.300 | 3.140 | 3.220 | 624,273 | +0.09(+2.88%) |
Apr 18, 2018 | 3.080 | 3.210 | 3.080 | 3.130 | 549,840 | +0.07(+2.29%) |
Apr 17, 2018 | 2.970 | 3.100 | 2.960 | 3.060 | 665,507 | +0.10(+3.38%) |
Apr 16, 2018 | 3.110 | 3.120 | 2.940 | 2.960 | 800,884 | -0.11(-3.58%) |
Apr 13, 2018 | 3.080 | 3.130 | 3.025 | 3.070 | 455,104 | +0.02(+0.66%) |
Apr 12, 2018 | 3.110 | 3.125 | 3.015 | 3.050 | 335,807 | -0.03(-0.97%) |
Apr 11, 2018 | 3.180 | 3.270 | 3.020 | 3.080 | 677,229 | -0.10(-3.14%) |
Apr 10, 2018 | 3.030 | 3.240 | 3.030 | 3.180 | 444,083 | +0.18(+6.00%) |
Apr 09, 2018 | 3.080 | 3.100 | 2.980 | 3.000 | 401,444 | -0.05(-1.64%) |
Apr 06, 2018 | 3.120 | 3.160 | 3.020 | 3.050 | 366,951 | -0.08(-2.56%) |
Apr 05, 2018 | 3.060 | 3.170 | 3.020 | 3.130 | 677,654 | +0.08(+2.62%) |
Apr 04, 2018 | 2.910 | 3.080 | 2.885 | 3.050 | 559,334 | +0.07(+2.35%) |
Apr 03, 2018 | 3.150 | 3.170 | 2.950 | 2.980 | 655,181 | -0.17(-5.40%) |
Apr 02, 2018 | 2.900 | 3.170 | 2.900 | 3.150 | 1,161,525 | +0.24(+8.25%) |
Mar 29, 2018 | 2.910 | 2.910 | 2.910 | 0 | -0.30(-9.35%) | |
Mar 28, 2018 | 3.120 | 3.380 | 3.120 | 3.210 | 1,250,675 | +0.07(+2.23%) |
Mar 27, 2018 | 3.480 | 3.480 | 3.110 | 3.140 | 769,770 | -0.31(-8.99%) |
Mar 26, 2018 | 3.290 | 3.480 | 3.225 | 3.450 | 685,641 | +0.22(+6.81%) |
Mar 23, 2018 | 3.380 | 3.440 | 3.220 | 3.230 | 684,816 | -0.15(-4.44%) |
Mar 22, 2018 | 3.470 | 3.545 | 3.370 | 3.380 | 741,721 | -0.12(-3.43%) |
Mar 21, 2018 | 3.520 | 3.612 | 3.451 | 3.500 | 577,129 | +0.00(+0.00%) |
Mar 20, 2018 | 3.550 | 3.570 | 3.490 | 3.500 | 1,006,093 | -0.02(-0.57%) |
Mar 19, 2018 | 3.500 | 3.590 | 3.470 | 3.520 | 1,251,045 | -0.01(-0.28%) |
Mar 16, 2018 | 3.400 | 3.540 | 3.385 | 3.530 | 1,824,908 | +0.14(+4.13%) |
Mar 15, 2018 | 3.300 | 3.415 | 3.300 | 3.390 | 1,109,185 | +0.09(+2.73%) |
Mar 14, 2018 | 3.370 | 3.408 | 3.290 | 3.300 | 745,715 | -0.02(-0.60%) |
Mar 13, 2018 | 3.400 | 3.440 | 3.310 | 3.320 | 541,052 | -0.06(-1.78%) |
Mar 12, 2018 | 3.270 | 3.410 | 3.260 | 3.380 | 825,592 | +0.12(+3.68%) |
Mar 09, 2018 | 3.340 | 3.360 | 3.250 | 3.260 | 523,959 | -0.04(-1.21%) |
Mar 08, 2018 | 3.480 | 3.500 | 3.280 | 3.300 | 729,562 | -0.18(-5.17%) |
Mar 07, 2018 | 3.540 | 3.480 | 745,347 | +0.03(+0.87%) | ||
Mar 06, 2018 | 3.380 | 3.510 | 3.370 | 3.450 | 576,886 | +0.10(+2.99%) |
Mar 05, 2018 | 3.300 | 3.395 | 3.260 | 3.350 | 721,752 | +0.05(+1.52%) |
Mar 02, 2018 | 3.260 | 3.380 | 3.160 | 3.300 | 1,071,274 | +0.00(+0.00%) |
Mar 01, 2018 | 3.300 | 3.380 | 3.280 | 3.300 | 1,139,689 | +0.01(+0.30%) |
Feb 28, 2018 | 3.300 | 3.330 | 3.270 | 3.290 | 1,489,179 | -0.01(-0.30%) |
Feb 27, 2018 | 3.290 | 3.330 | 3.290 | 3.300 | 1,203,332 | +0.01(+0.30%) |
Feb 26, 2018 | 3.280 | 3.300 | 3.210 | 3.290 | 563,475 | +0.05(+1.54%) |
Feb 23, 2018 | 3.280 | 3.310 | 3.180 | 3.240 | 1,080,514 | -0.03(-0.92%) |
Feb 22, 2018 | 3.270 | 1,290,159 | +0.03(+0.93%) | |||
Feb 21, 2018 | 3.160 | 3.260 | 3.160 | 3.240 | 2,247,466 | +0.07(+2.21%) |
Feb 20, 2018 | 3.340 | 3.370 | 3.120 | 3.170 | 2,066,781 | -0.18(-5.37%) |
Feb 16, 2018 | 3.350 | 3.350 | 3.350 | 0 | -0.93(-21.73%) | |
Feb 15, 2018 | 4.210 | 4.290 | 4.170 | 4.280 | 582,308 | +0.08(+1.90%) |
Feb 14, 2018 | 4.030 | 4.250 | 4.030 | 4.200 | 1,100,480 | +0.13(+3.19%) |
Feb 13, 2018 | 4.310 | 4.360 | 4.020 | 4.070 | 1,140,213 | -0.29(-6.65%) |
Feb 12, 2018 | 4.230 | 4.400 | 4.000 | 4.360 | 1,412,011 | +0.14(+3.32%) |
Feb 09, 2018 | 4.090 | 4.235 | 3.980 | 4.220 | 1,688,088 | +0.18(+4.46%) |
Feb 08, 2018 | 4.210 | 4.270 | 4.000 | 4.040 | 1,149,728 | -0.17(-4.04%) |
Feb 07, 2018 | 4.450 | 4.470 | 4.200 | 4.210 | 834,197 | -0.23(-5.18%) |
Feb 06, 2018 | 4.290 | 4.510 | 4.220 | 4.440 | 1,388,421 | +0.01(+0.11%) |
Feb 05, 2018 | 4.410 | 4.570 | 4.335 | 4.435 | 1,223,284 | -0.02(-0.34%) |
Feb 02, 2018 | 4.830 | 4.850 | 4.430 | 4.450 | 1,513,535 | -0.45(-9.18%) |