Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 2.500 | 2.560 | 2.380 | 2.420 | 3,181,835 | -0.05(-2.02%) |
Apr 27, 2018 | 2.700 | 2.738 | 2.440 | 2.470 | 3,314,366 | -0.23(-8.52%) |
Apr 26, 2018 | 2.590 | 2.710 | 2.530 | 2.700 | 5,750,660 | +0.15(+5.88%) |
Apr 25, 2018 | 2.520 | 2.550 | 2.360 | 2.550 | 3,597,961 | +0.02(+0.79%) |
Apr 24, 2018 | 2.620 | 2.640 | 2.460 | 2.530 | 3,741,279 | -0.08(-3.07%) |
Apr 23, 2018 | 2.640 | 2.680 | 2.520 | 2.610 | 2,751,501 | -0.02(-0.76%) |
Apr 20, 2018 | 2.980 | 2.990 | 2.560 | 2.630 | 5,514,017 | -0.35(-11.74%) |
Apr 19, 2018 | 3.280 | 3.330 | 2.840 | 2.980 | 5,897,779 | -0.28(-8.59%) |
Apr 18, 2018 | 3.190 | 3.320 | 3.170 | 3.260 | 3,774,743 | +0.10(+3.16%) |
Apr 17, 2018 | 3.220 | 3.280 | 3.090 | 3.160 | 2,595,034 | -0.06(-1.86%) |
Apr 16, 2018 | 3.240 | 3.280 | 3.050 | 3.220 | 2,282,881 | -0.02(-0.62%) |
Apr 13, 2018 | 3.330 | 3.355 | 3.240 | 3.240 | 2,289,283 | -0.04(-1.22%) |
Apr 12, 2018 | 3.320 | 3.390 | 3.170 | 3.280 | 5,042,727 | -0.02(-0.61%) |
Apr 11, 2018 | 3.240 | 3.350 | 3.040 | 3.300 | 5,751,250 | +0.19(+6.11%) |
Apr 10, 2018 | 3.620 | 3.623 | 3.060 | 3.110 | 6,936,948 | -0.41(-11.65%) |
Apr 09, 2018 | 3.540 | 3.650 | 3.460 | 3.520 | 1,967,581 | +0.04(+1.15%) |
Apr 06, 2018 | 3.690 | 3.730 | 3.400 | 3.480 | 8,077,015 | -0.28(-7.45%) |
Apr 05, 2018 | 3.800 | 3.885 | 3.740 | 3.760 | 2,353,746 | -0.01(-0.27%) |
Apr 04, 2018 | 3.830 | 3.950 | 3.720 | 3.770 | 2,060,688 | -0.16(-4.07%) |
Apr 03, 2018 | 3.930 | 4.003 | 3.760 | 3.930 | 2,403,707 | +0.06(+1.55%) |
Apr 02, 2018 | 4.150 | 4.180 | 3.810 | 3.870 | 2,356,872 | -0.30(-7.19%) |
Mar 29, 2018 | 4.170 | 4.170 | 4.170 | 0 | +0.11(+2.71%) | |
Mar 28, 2018 | 4.010 | 4.100 | 3.965 | 4.060 | 1,368,579 | +0.06(+1.50%) |
Mar 27, 2018 | 4.280 | 4.280 | 3.975 | 4.000 | 2,196,669 | -0.24(-5.66%) |
Mar 26, 2018 | 4.190 | 4.430 | 3.870 | 4.240 | 5,681,046 | +0.14(+3.41%) |
Mar 23, 2018 | 4.240 | 4.470 | 4.100 | 4.100 | 2,547,574 | -0.09(-2.15%) |
Mar 22, 2018 | 4.300 | 4.430 | 4.190 | 4.190 | 2,414,075 | -0.18(-4.12%) |
Mar 21, 2018 | 4.400 | 4.600 | 4.260 | 4.370 | 5,140,454 | -0.01(-0.23%) |
Mar 20, 2018 | 4.450 | 4.550 | 4.350 | 4.380 | 1,226,018 | -0.05(-1.13%) |
Mar 19, 2018 | 4.640 | 4.665 | 4.380 | 4.430 | 2,587,825 | -0.27(-5.74%) |
Mar 16, 2018 | 4.550 | 4.725 | 4.420 | 4.700 | 7,936,165 | +0.16(+3.52%) |
Mar 15, 2018 | 4.430 | 4.570 | 4.320 | 4.540 | 4,033,245 | +0.11(+2.48%) |
Mar 14, 2018 | 5.000 | 5.010 | 4.320 | 4.430 | 7,030,688 | -0.58(-11.58%) |
Mar 13, 2018 | 4.620 | 5.140 | 4.605 | 5.010 | 7,889,313 | +0.38(+8.21%) |
Mar 12, 2018 | 4.260 | 4.740 | 4.200 | 4.630 | 6,363,469 | +0.41(+9.72%) |
Mar 09, 2018 | 3.950 | 4.310 | 3.900 | 4.220 | 3,957,179 | +0.27(+6.84%) |
Mar 08, 2018 | 4.000 | 4.090 | 3.850 | 3.950 | 2,927,619 | -0.07(-1.74%) |
Mar 07, 2018 | 3.970 | 4.050 | 3.810 | 4.020 | 3,279,448 | -0.01(-0.25%) |
Mar 06, 2018 | 4.150 | 4.280 | 3.950 | 4.030 | 3,159,285 | -0.12(-2.89%) |
Mar 05, 2018 | 3.720 | 4.210 | 3.720 | 4.150 | 8,656,963 | +0.42(+11.26%) |
Mar 02, 2018 | 3.560 | 3.770 | 3.430 | 3.730 | 5,396,161 | +0.15(+4.19%) |
Mar 01, 2018 | 3.710 | 3.825 | 3.470 | 3.580 | 9,110,793 | -0.11(-2.98%) |
Feb 28, 2018 | 4.300 | 4.449 | 3.500 | 3.690 | 11,427,234 | -0.41(-10.00%) |
Feb 27, 2018 | 4.460 | 4.510 | 4.050 | 4.100 | 3,650,006 | -0.37(-8.28%) |
Feb 26, 2018 | 4.440 | 4.560 | 4.390 | 4.470 | 2,586,904 | +0.08(+1.71%) |
Feb 23, 2018 | 4.430 | 4.530 | 4.240 | 4.395 | 4,902,457 | -0.05(-1.01%) |
Feb 22, 2018 | 4.440 | 3,171,847 | +0.22(+5.21%) | |||
Feb 21, 2018 | 4.340 | 4.470 | 4.220 | 4.220 | 2,345,722 | -0.12(-2.76%) |
Feb 20, 2018 | 4.390 | 4.510 | 4.280 | 4.340 | 5,176,896 | -0.04(-0.91%) |
Feb 16, 2018 | 4.380 | 4.380 | 4.380 | 0 | -0.21(-4.58%) | |
Feb 15, 2018 | 4.920 | 4.920 | 4.650 | 4.590 | 3,040,592 | -0.28(-5.75%) |
Feb 14, 2018 | 4.720 | 4.900 | 4.660 | 4.870 | 3,852,897 | +0.09(+1.88%) |
Feb 13, 2018 | 5.010 | 5.040 | 4.780 | 4.780 | 2,753,298 | -0.30(-5.91%) |
Feb 12, 2018 | 5.010 | 5.460 | 4.950 | 5.080 | 2,804,331 | +0.14(+2.83%) |
Feb 09, 2018 | 4.950 | 5.000 | 4.695 | 4.940 | 3,936,008 | +0.00(+0.00%) |
Feb 08, 2018 | 5.360 | 5.550 | 4.920 | 4.940 | 5,935,257 | -0.42(-7.84%) |
Feb 07, 2018 | 5.860 | 5.880 | 5.360 | 5.360 | 3,299,103 | -0.50(-8.53%) |
Feb 06, 2018 | 5.970 | 6.220 | 5.580 | 5.860 | 4,734,709 | -0.32(-5.25%) |
Feb 05, 2018 | 6.100 | 6.290 | 6.020 | 6.185 | 7,577,852 | -0.01(-0.08%) |
Feb 02, 2018 | 6.180 | 6.380 | 6.070 | 6.190 | 14,434,434 | +0.02(+0.32%) |