Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 3.203 | 3.228 | 3.163 | 3.171 | 9,678,316 | -0.07(-2.02%) |
Apr 27, 2018 | 3.203 | 3.244 | 3.203 | 3.236 | 4,230,764 | +0.04(+1.28%) |
Apr 26, 2018 | 3.195 | 3.252 | 3.187 | 3.195 | 9,754,768 | +0.01(+0.26%) |
Apr 25, 2018 | 3.163 | 3.203 | 3.146 | 3.187 | 8,120,686 | -0.01(-0.26%) |
Apr 24, 2018 | 3.163 | 3.212 | 3.154 | 3.195 | 7,038,904 | +0.03(+1.03%) |
Apr 23, 2018 | 3.105 | 3.187 | 3.097 | 3.163 | 8,748,985 | +0.00(+0.00%) |
Apr 20, 2018 | 3.130 | 3.171 | 3.089 | 3.163 | 6,877,371 | +0.01(+0.26%) |
Apr 19, 2018 | 3.179 | 3.212 | 3.130 | 3.154 | 7,858,350 | -0.03(-1.03%) |
Apr 18, 2018 | 3.220 | 3.269 | 3.175 | 3.187 | 13,998,340 | +0.02(+0.77%) |
Apr 17, 2018 | 3.122 | 3.212 | 3.114 | 3.163 | 10,901,049 | +0.02(+0.78%) |
Apr 16, 2018 | 3.146 | 3.171 | 3.114 | 3.138 | 15,416,542 | +0.02(+0.52%) |
Apr 13, 2018 | 3.130 | 3.187 | 3.105 | 3.122 | 9,223,153 | +0.02(+0.53%) |
Apr 12, 2018 | 3.048 | 3.122 | 3.015 | 3.105 | 8,737,269 | +0.02(+0.53%) |
Apr 11, 2018 | 3.056 | 3.130 | 3.048 | 3.089 | 21,091,842 | +0.09(+3.00%) |
Apr 10, 2018 | 2.950 | 3.036 | 2.917 | 2.999 | 13,662,863 | +0.04(+1.38%) |
Apr 09, 2018 | 3.105 | 3.163 | 2.926 | 2.958 | 26,659,694 | -0.28(-8.59%) |
Apr 06, 2018 | 3.252 | 3.302 | 3.208 | 3.236 | 15,080,441 | +0.00(+0.00%) |
Apr 05, 2018 | 3.187 | 3.242 | 3.175 | 3.236 | 13,043,382 | +0.02(+0.51%) |
Apr 04, 2018 | 3.261 | 3.277 | 3.203 | 3.220 | 11,963,889 | -0.02(-0.51%) |
Apr 03, 2018 | 3.203 | 3.285 | 3.163 | 3.236 | 13,182,449 | -0.01(-0.25%) |
Apr 02, 2018 | 3.261 | 3.269 | 3.212 | 3.244 | 11,219,752 | +0.02(+0.51%) |
Mar 29, 2018 | 3.228 | 3.228 | 3.228 | 0 | +0.06(+1.80%) | |
Mar 28, 2018 | 3.195 | 3.252 | 3.146 | 3.171 | 10,300,797 | -0.07(-2.02%) |
Mar 27, 2018 | 3.203 | 3.261 | 3.179 | 3.236 | 12,745,233 | -0.02(-0.75%) |
Mar 26, 2018 | 3.171 | 3.285 | 3.163 | 3.261 | 19,695,614 | +0.12(+3.91%) |
Mar 23, 2018 | 3.024 | 3.179 | 3.015 | 3.138 | 16,229,965 | +0.17(+5.79%) |
Mar 22, 2018 | 3.024 | 3.052 | 2.950 | 2.966 | 12,514,225 | -0.06(-1.89%) |
Mar 21, 2018 | 2.975 | 3.056 | 2.958 | 3.024 | 19,144,712 | +0.08(+2.78%) |
Mar 20, 2018 | 2.991 | 2.999 | 2.917 | 2.942 | 8,418,336 | -0.05(-1.64%) |
Mar 19, 2018 | 2.975 | 3.007 | 2.942 | 2.991 | 10,582,145 | +0.03(+1.10%) |
Mar 16, 2018 | 2.975 | 3.015 | 2.926 | 2.958 | 20,955,714 | -0.02(-0.82%) |
Mar 15, 2018 | 2.983 | 2.991 | 2.934 | 2.983 | 8,592,314 | +0.00(+0.00%) |
Mar 14, 2018 | 2.950 | 3.024 | 2.942 | 2.983 | 10,762,731 | +0.05(+1.67%) |
Mar 13, 2018 | 2.975 | 2.991 | 2.917 | 2.934 | 8,853,710 | +0.00(+0.00%) |
Mar 12, 2018 | 2.885 | 2.942 | 2.868 | 2.934 | 11,228,159 | +0.02(+0.56%) |
Mar 09, 2018 | 2.950 | 2.966 | 2.893 | 2.917 | 10,960,028 | -0.04(-1.38%) |
Mar 08, 2018 | 2.966 | 2.991 | 2.909 | 2.958 | 8,210,188 | -0.01(-0.28%) |
Mar 07, 2018 | 2.942 | 2.966 | 10,405,585 | -0.07(-2.42%) | ||
Mar 06, 2018 | 3.024 | 3.056 | 2.991 | 3.040 | 13,074,213 | +0.08(+2.76%) |
Mar 05, 2018 | 2.975 | 2.983 | 2.926 | 2.958 | 7,804,942 | -0.02(-0.55%) |
Mar 02, 2018 | 3.032 | 3.056 | 2.950 | 2.975 | 10,093,595 | -0.02(-0.55%) |
Mar 01, 2018 | 2.893 | 3.028 | 2.860 | 2.991 | 13,228,914 | +0.07(+2.23%) |
Feb 28, 2018 | 2.917 | 2.950 | 2.901 | 2.926 | 11,538,532 | +0.01(+0.28%) |
Feb 27, 2018 | 2.926 | 2.950 | 2.844 | 2.917 | 10,869,067 | -0.03(-1.11%) |
Feb 26, 2018 | 2.950 | 3.015 | 2.934 | 2.950 | 9,829,806 | +0.02(+0.56%) |
Feb 23, 2018 | 2.958 | 2.983 | 2.926 | 2.934 | 9,519,327 | -0.03(-1.10%) |
Feb 22, 2018 | 2.958 | 2.966 | 10,341,501 | -0.07(-2.16%) | ||
Feb 21, 2018 | 3.122 | 3.138 | 3.024 | 3.032 | 18,050,666 | -0.07(-2.11%) |
Feb 20, 2018 | 3.179 | 3.220 | 3.089 | 3.097 | 16,931,140 | -0.12(-3.81%) |
Feb 16, 2018 | 3.220 | 3.220 | 3.220 | 0 | -0.03(-1.01%) | |
Feb 15, 2018 | 3.432 | 3.457 | 3.146 | 3.252 | 28,690,826 | -0.24(-6.79%) |
Feb 14, 2018 | 3.212 | 3.514 | 3.203 | 3.489 | 26,240,270 | +0.28(+8.65%) |
Feb 13, 2018 | 3.269 | 3.302 | 3.187 | 3.212 | 7,845,680 | -0.06(-1.75%) |
Feb 12, 2018 | 3.171 | 3.285 | 3.163 | 3.269 | 11,507,263 | +0.10(+3.09%) |
Feb 09, 2018 | 3.228 | 3.236 | 3.081 | 3.171 | 16,174,401 | -0.06(-1.77%) |
Feb 08, 2018 | 3.228 | 3.302 | 3.195 | 3.228 | 11,825,552 | +0.00(+0.00%) |
Feb 07, 2018 | 3.228 | 3.306 | 3.171 | 3.228 | 15,315,998 | -0.03(-1.00%) |
Feb 06, 2018 | 3.285 | 3.375 | 3.228 | 3.261 | 14,751,615 | -0.11(-3.27%) |
Feb 05, 2018 | 3.334 | 3.383 | 3.285 | 3.371 | 10,085,416 | +0.02(+0.61%) |
Feb 02, 2018 | 3.449 | 3.489 | 3.334 | 3.351 | 12,575,640 | -0.20(-5.53%) |