Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 2.650 | 2.900 | 2.650 | 2.650 | 52,103 | -0.05(-1.85%) |
Apr 27, 2018 | 2.750 | 2.810 | 2.680 | 2.700 | 14,556 | -0.01(-0.37%) |
Apr 26, 2018 | 2.790 | 2.790 | 2.710 | 2.710 | 10,704 | -0.07(-2.52%) |
Apr 25, 2018 | 2.750 | 2.840 | 2.750 | 2.780 | 15,877 | -0.01(-0.36%) |
Apr 24, 2018 | 2.900 | 3.000 | 2.663 | 2.790 | 55,592 | -0.12(-4.12%) |
Apr 23, 2018 | 2.960 | 3.100 | 2.580 | 2.910 | 120,206 | +0.00(+0.00%) |
Apr 20, 2018 | 3.000 | 3.042 | 2.770 | 2.910 | 75,337 | -0.10(-3.32%) |
Apr 19, 2018 | 3.050 | 3.276 | 3.010 | 3.010 | 25,934 | -0.10(-3.22%) |
Apr 18, 2018 | 3.350 | 3.390 | 3.110 | 3.110 | 68,353 | -0.27(-7.99%) |
Apr 17, 2018 | 3.440 | 3.440 | 3.290 | 3.380 | 18,719 | +0.00(+0.00%) |
Apr 16, 2018 | 3.510 | 3.510 | 3.310 | 3.380 | 20,771 | -0.07(-2.03%) |
Apr 13, 2018 | 3.400 | 3.570 | 3.300 | 3.450 | 82,179 | +0.15(+4.55%) |
Apr 12, 2018 | 3.450 | 3.500 | 3.290 | 3.300 | 23,490 | -0.06(-1.79%) |
Apr 11, 2018 | 3.390 | 3.390 | 3.321 | 3.360 | 3,559 | -0.02(-0.59%) |
Apr 10, 2018 | 3.340 | 3.387 | 3.311 | 3.380 | 12,887 | -0.01(-0.29%) |
Apr 09, 2018 | 3.400 | 3.430 | 3.300 | 3.390 | 31,895 | +0.06(+1.80%) |
Apr 06, 2018 | 3.580 | 3.580 | 3.300 | 3.330 | 32,785 | -0.31(-8.49%) |
Apr 05, 2018 | 3.627 | 3.646 | 3.480 | 3.639 | 29,334 | +0.03(+0.80%) |
Apr 04, 2018 | 3.463 | 3.650 | 3.450 | 3.610 | 29,023 | +0.20(+5.87%) |
Apr 03, 2018 | 3.450 | 3.500 | 3.410 | 3.410 | 39,451 | -0.01(-0.29%) |
Apr 02, 2018 | 3.340 | 3.420 | 3.300 | 3.420 | 25,543 | +0.04(+1.18%) |
Mar 29, 2018 | 3.380 | 3.380 | 3.380 | 0 | +0.06(+1.81%) | |
Mar 28, 2018 | 3.330 | 3.450 | 3.310 | 3.320 | 17,922 | -0.05(-1.48%) |
Mar 27, 2018 | 3.630 | 3.630 | 3.350 | 3.370 | 22,667 | -0.29(-7.92%) |
Mar 26, 2018 | 3.540 | 3.660 | 3.378 | 3.660 | 19,843 | +0.21(+6.09%) |
Mar 23, 2018 | 3.500 | 3.572 | 3.435 | 3.450 | 37,392 | -0.06(-1.71%) |
Mar 22, 2018 | 3.650 | 3.650 | 3.470 | 3.510 | 15,913 | -0.03(-0.85%) |
Mar 21, 2018 | 3.570 | 3.600 | 3.421 | 3.540 | 18,753 | +0.01(+0.28%) |
Mar 20, 2018 | 3.580 | 3.580 | 3.490 | 3.530 | 19,514 | -0.02(-0.56%) |
Mar 19, 2018 | 3.630 | 3.630 | 3.410 | 3.550 | 40,047 | -0.10(-2.74%) |
Mar 16, 2018 | 3.670 | 3.889 | 3.567 | 3.650 | 62,764 | -0.02(-0.54%) |
Mar 15, 2018 | 3.940 | 3.990 | 3.600 | 3.670 | 446,602 | +0.25(+7.31%) |
Mar 14, 2018 | 3.480 | 3.518 | 3.414 | 3.420 | 20,552 | -0.07(-2.01%) |
Mar 13, 2018 | 3.600 | 3.630 | 3.327 | 3.490 | 8,009 | -0.10(-2.79%) |
Mar 12, 2018 | 3.610 | 3.610 | 3.374 | 3.590 | 24,959 | +0.05(+1.41%) |
Mar 09, 2018 | 3.451 | 3.589 | 3.451 | 3.540 | 19,995 | +0.05(+1.43%) |
Mar 08, 2018 | 3.460 | 3.510 | 3.360 | 3.490 | 25,640 | +0.07(+2.05%) |
Mar 07, 2018 | 3.380 | 3.690 | 3.300 | 3.420 | 37,133 | +0.14(+4.27%) |
Mar 06, 2018 | 3.280 | 3.409 | 3.130 | 3.280 | 43,845 | +0.03(+0.92%) |
Mar 05, 2018 | 3.100 | 3.490 | 3.100 | 3.250 | 60,349 | +0.10(+3.17%) |
Mar 02, 2018 | 3.150 | 3.167 | 3.050 | 3.150 | 51,817 | -0.03(-0.94%) |
Mar 01, 2018 | 3.240 | 3.240 | 3.130 | 3.180 | 19,665 | -0.07(-2.15%) |
Feb 28, 2018 | 3.110 | 3.250 | 3.110 | 3.250 | 17,510 | +0.12(+3.83%) |
Feb 27, 2018 | 3.070 | 3.199 | 3.020 | 3.130 | 14,766 | +0.09(+3.11%) |
Feb 26, 2018 | 3.170 | 3.170 | 2.980 | 3.036 | 38,026 | -0.12(-3.93%) |
Feb 23, 2018 | 3.000 | 3.250 | 2.991 | 3.160 | 31,738 | +0.19(+6.40%) |
Feb 22, 2018 | 3.070 | 3.140 | 2.920 | 2.970 | 31,415 | -0.10(-3.26%) |
Feb 21, 2018 | 3.150 | 3.225 | 3.000 | 3.070 | 47,227 | -0.08(-2.54%) |
Feb 20, 2018 | 3.000 | 3.200 | 2.970 | 3.150 | 96,094 | +0.08(+2.61%) |
Feb 16, 2018 | 3.070 | 3.070 | 3.070 | 0 | -0.18(-5.54%) | |
Feb 15, 2018 | 3.440 | 3.450 | 3.230 | 3.250 | 51,507 | -0.25(-7.14%) |
Feb 14, 2018 | 3.510 | 3.530 | 3.360 | 3.500 | 44,194 | +0.00(+0.00%) |
Feb 13, 2018 | 3.539 | 3.651 | 3.311 | 3.500 | 38,276 | +0.04(+1.16%) |
Feb 12, 2018 | 3.590 | 3.860 | 3.360 | 3.460 | 78,708 | -0.03(-0.86%) |
Feb 09, 2018 | 3.560 | 3.660 | 3.079 | 3.490 | 66,431 | +0.00(+0.00%) |
Feb 08, 2018 | 3.670 | 3.680 | 3.460 | 3.490 | 28,526 | -0.15(-4.12%) |
Feb 07, 2018 | 3.700 | 3.700 | 3.700 | 3.640 | 19,209 | -0.12(-3.19%) |
Feb 06, 2018 | 3.730 | 3.770 | 3.511 | 3.760 | 25,395 | +0.11(+3.01%) |
Feb 05, 2018 | 3.500 | 3.930 | 3.500 | 3.650 | 67,449 | +0.12(+3.40%) |
Feb 02, 2018 | 3.790 | 3.880 | 3.510 | 3.530 | 44,001 | -0.17(-4.59%) |