Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 3.950 | 3.950 | 3.950 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 3.950 | 4.000 | 3.850 | 3.950 | 205,150 | +0.00(+0.00%) |
Mar 27, 2018 | 4.000 | 4.050 | 3.900 | 3.950 | 482,651 | +0.00(+0.00%) |
Mar 26, 2018 | 3.900 | 4.000 | 3.800 | 3.950 | 210,153 | +0.05(+1.28%) |
Mar 23, 2018 | 3.850 | 4.000 | 3.800 | 3.900 | 176,550 | +0.05(+1.30%) |
Mar 22, 2018 | 3.800 | 3.900 | 3.750 | 3.850 | 156,336 | +0.05(+1.32%) |
Mar 21, 2018 | 3.850 | 3.950 | 3.800 | 3.800 | 155,103 | +0.00(+0.00%) |
Mar 20, 2018 | 3.950 | 3.950 | 3.750 | 3.800 | 263,168 | -0.10(-2.56%) |
Mar 19, 2018 | 3.850 | 4.000 | 3.750 | 3.900 | 260,453 | +0.05(+1.30%) |
Mar 16, 2018 | 3.950 | 4.050 | 3.800 | 3.850 | 1,252,639 | +0.00(+0.00%) |
Mar 15, 2018 | 3.500 | 3.900 | 3.500 | 3.850 | 911,205 | +0.35(+10.00%) |
Mar 14, 2018 | 3.450 | 3.550 | 3.350 | 3.500 | 275,790 | +0.00(+0.00%) |
Mar 13, 2018 | 3.350 | 3.500 | 3.300 | 3.500 | 551,520 | +0.15(+4.48%) |
Mar 12, 2018 | 3.450 | 3.500 | 3.275 | 3.350 | 354,981 | -0.10(-2.90%) |
Mar 09, 2018 | 3.350 | 3.450 | 3.305 | 3.450 | 579,442 | +0.15(+4.55%) |
Mar 08, 2018 | 3.350 | 3.500 | 3.300 | 3.300 | 402,949 | -0.05(-1.49%) |
Mar 07, 2018 | 3.300 | 3.350 | 3.300 | 3.350 | 211,957 | +0.05(+1.52%) |
Mar 06, 2018 | 3.300 | 3.350 | 3.250 | 3.300 | 247,583 | +0.00(+0.00%) |
Mar 05, 2018 | 3.250 | 3.300 | 3.250 | 3.300 | 160,595 | +0.10(+3.12%) |
Mar 02, 2018 | 3.150 | 3.250 | 3.105 | 3.200 | 123,604 | +0.05(+1.59%) |
Mar 01, 2018 | 3.200 | 3.250 | 3.125 | 3.150 | 342,173 | +0.00(+0.00%) |
Feb 28, 2018 | 3.200 | 3.250 | 3.150 | 3.150 | 109,961 | +0.00(+0.00%) |
Feb 27, 2018 | 3.200 | 3.250 | 3.100 | 3.150 | 97,987 | -0.05(-1.56%) |
Feb 26, 2018 | 3.050 | 3.250 | 2.950 | 3.200 | 343,088 | +0.15(+4.92%) |
Feb 23, 2018 | 3.050 | 3.100 | 2.950 | 3.050 | 117,417 | +0.05(+1.67%) |
Feb 22, 2018 | 3.050 | 3.100 | 3.000 | 3.000 | 74,668 | -0.05(-1.64%) |
Feb 21, 2018 | 3.050 | 3.100 | 3.000 | 3.050 | 211,231 | +0.05(+1.67%) |
Feb 20, 2018 | 3.050 | 3.100 | 3.000 | 3.000 | 139,073 | -0.05(-1.64%) |
Feb 16, 2018 | 3.050 | 3.050 | 3.050 | 0 | -0.05(-1.61%) | |
Feb 15, 2018 | 3.050 | 3.100 | 3.000 | 3.100 | 155,305 | +0.10(+3.33%) |
Feb 14, 2018 | 3.000 | 3.100 | 2.900 | 3.000 | 304,716 | +0.00(+0.00%) |
Feb 13, 2018 | 2.900 | 3.000 | 2.900 | 3.000 | 117,401 | +0.10(+3.45%) |
Feb 12, 2018 | 2.700 | 3.000 | 2.700 | 2.900 | 158,460 | +0.17(+6.42%) |
Feb 09, 2018 | 2.750 | 2.800 | 2.650 | 2.725 | 204,993 | +0.02(+0.93%) |
Feb 08, 2018 | 2.700 | 2.850 | 2.700 | 2.700 | 331,064 | +0.00(+0.00%) |
Feb 07, 2018 | 2.850 | 2.850 | 2.650 | 2.700 | 351,146 | -0.15(-5.26%) |
Feb 06, 2018 | 2.850 | 2.900 | 2.750 | 2.850 | 160,447 | -0.05(-1.72%) |
Feb 05, 2018 | 2.950 | 3.045 | 2.750 | 2.900 | 519,861 | -0.10(-3.33%) |
Feb 02, 2018 | 3.000 | 3.050 | 2.800 | 3.000 | 299,606 | -0.05(-1.64%) |
Feb 01, 2018 | 3.000 | 3.100 | 2.800 | 3.050 | 824,852 | +0.15(+5.17%) |
Jan 31, 2018 | 3.000 | 3.150 | 2.450 | 2.900 | 1,026,078 | -0.05(-1.69%) |
Jan 30, 2018 | 3.100 | 3.100 | 2.950 | 2.950 | 365,830 | -0.15(-4.84%) |
Jan 29, 2018 | 3.250 | 3.275 | 3.100 | 3.100 | 307,054 | -0.15(-4.62%) |
Jan 26, 2018 | 3.350 | 3.350 | 3.150 | 3.250 | 269,310 | -0.08(-2.26%) |
Jan 25, 2018 | 3.300 | 3.350 | 3.200 | 3.325 | 123,521 | +0.08(+2.31%) |
Jan 24, 2018 | 3.300 | 3.325 | 3.150 | 3.250 | 116,230 | -0.05(-1.52%) |
Jan 23, 2018 | 3.275 | 3.300 | 3.200 | 3.300 | 137,705 | +0.05(+1.54%) |
Jan 22, 2018 | 3.200 | 3.300 | 3.200 | 3.250 | 89,793 | +0.05(+1.56%) |
Jan 19, 2018 | 3.300 | 3.300 | 3.150 | 3.200 | 184,650 | -0.02(-0.78%) |
Jan 18, 2018 | 3.400 | 3.400 | 3.200 | 3.225 | 132,684 | -0.17(-5.15%) |
Jan 17, 2018 | 3.250 | 3.400 | 3.250 | 3.400 | 345,320 | +0.15(+4.62%) |
Jan 16, 2018 | 3.200 | 3.350 | 3.200 | 3.250 | 545,401 | +0.05(+1.56%) |
Jan 12, 2018 | 3.200 | 3.200 | 3.200 | 0 | +0.20(+6.67%) | |
Jan 11, 2018 | 2.900 | 3.050 | 2.850 | 3.000 | 210,627 | +0.10(+3.45%) |
Jan 10, 2018 | 2.950 | 3.000 | 2.900 | 2.900 | 238,545 | -0.05(-1.69%) |
Jan 09, 2018 | 3.000 | 3.100 | 2.900 | 2.950 | 223,988 | +0.00(+0.00%) |
Jan 08, 2018 | 2.950 | 3.000 | 2.925 | 2.950 | 150,355 | +0.05(+1.72%) |
Jan 05, 2018 | 2.900 | 3.000 | 2.855 | 2.900 | 189,936 | -0.02(-0.85%) |
Jan 04, 2018 | 2.900 | 2.950 | 2.650 | 2.925 | 184,621 | +0.02(+0.86%) |
Jan 03, 2018 | 2.900 | 2.900 | 2.805 | 2.900 | 50,894 | +0.00(+0.00%) |