Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 3.085 | 3.104 | 3.027 | 3.027 | 5,999,949 | -0.05(-1.48%) |
Apr 27, 2018 | 3.176 | 3.185 | 3.072 | 3.072 | 12,781,064 | -0.07(-2.27%) |
Apr 26, 2018 | 3.098 | 3.169 | 3.072 | 3.143 | 4,952,463 | +0.06(+2.11%) |
Apr 25, 2018 | 3.046 | 3.117 | 2.994 | 3.079 | 13,251,165 | -0.03(-1.04%) |
Apr 24, 2018 | 3.130 | 3.185 | 3.066 | 3.111 | 8,304,220 | -0.01(-0.21%) |
Apr 23, 2018 | 3.137 | 3.163 | 3.104 | 3.117 | 7,991,016 | -0.06(-2.04%) |
Apr 20, 2018 | 3.241 | 3.247 | 3.153 | 3.182 | 9,479,464 | -0.07(-2.19%) |
Apr 19, 2018 | 3.273 | 3.299 | 3.202 | 3.254 | 8,761,867 | -0.03(-0.99%) |
Apr 18, 2018 | 3.266 | 3.325 | 3.241 | 3.286 | 10,385,256 | +0.13(+4.11%) |
Apr 17, 2018 | 3.104 | 3.189 | 3.095 | 3.156 | 9,752,611 | +0.08(+2.53%) |
Apr 16, 2018 | 3.091 | 3.091 | 3.020 | 3.079 | 10,821,541 | -0.01(-0.21%) |
Apr 13, 2018 | 3.137 | 3.150 | 3.066 | 3.085 | 8,181,460 | -0.02(-0.63%) |
Apr 12, 2018 | 3.059 | 3.130 | 3.040 | 3.104 | 6,414,035 | +0.07(+2.35%) |
Apr 11, 2018 | 3.040 | 3.095 | 3.014 | 3.033 | 11,363,933 | -0.01(-0.21%) |
Apr 10, 2018 | 3.014 | 3.059 | 2.949 | 3.040 | 13,942,197 | +0.08(+2.85%) |
Apr 09, 2018 | 3.066 | 3.091 | 2.949 | 2.955 | 14,091,892 | -0.11(-3.59%) |
Apr 06, 2018 | 3.104 | 3.163 | 3.033 | 3.066 | 15,978,517 | -0.08(-2.47%) |
Apr 05, 2018 | 3.046 | 3.169 | 3.046 | 3.143 | 17,016,728 | +0.19(+6.59%) |
Apr 04, 2018 | 2.936 | 2.985 | 2.907 | 2.949 | 8,031,199 | -0.08(-2.78%) |
Apr 03, 2018 | 3.046 | 3.079 | 3.014 | 3.033 | 5,411,978 | +0.01(+0.21%) |
Apr 02, 2018 | 3.020 | 3.091 | 2.981 | 3.027 | 6,807,238 | +0.01(+0.21%) |
Mar 29, 2018 | 3.020 | 3.020 | 3.020 | 0 | +0.14(+4.72%) | |
Mar 28, 2018 | 2.845 | 2.891 | 2.767 | 2.884 | 15,097,397 | -0.02(-0.67%) |
Mar 27, 2018 | 2.968 | 2.981 | 2.881 | 2.904 | 7,388,273 | -0.06(-2.18%) |
Mar 26, 2018 | 2.994 | 3.001 | 2.904 | 2.968 | 11,217,369 | +0.06(+2.23%) |
Mar 23, 2018 | 2.988 | 3.007 | 2.897 | 2.904 | 18,363,362 | -0.06(-2.18%) |
Mar 22, 2018 | 3.066 | 3.101 | 2.949 | 2.968 | 21,219,074 | -0.17(-5.37%) |
Mar 21, 2018 | 3.079 | 3.137 | 3.053 | 3.137 | 13,360,709 | +0.08(+2.76%) |
Mar 20, 2018 | 2.962 | 3.101 | 2.923 | 3.053 | 35,642,396 | +0.10(+3.52%) |
Mar 19, 2018 | 2.962 | 3.027 | 2.917 | 2.949 | 16,174,503 | -0.09(-2.99%) |
Mar 16, 2018 | 2.994 | 3.072 | 2.988 | 3.040 | 17,442,006 | +0.01(+0.43%) |
Mar 15, 2018 | 3.104 | 3.130 | 3.014 | 3.027 | 17,148,114 | -0.12(-3.71%) |
Mar 14, 2018 | 3.260 | 3.273 | 3.130 | 3.143 | 10,743,368 | -0.06(-1.82%) |
Mar 13, 2018 | 3.260 | 3.309 | 3.182 | 3.202 | 12,974,128 | -0.03(-0.80%) |
Mar 12, 2018 | 3.202 | 3.237 | 3.182 | 3.228 | 10,012,386 | +0.04(+1.22%) |
Mar 09, 2018 | 3.234 | 3.254 | 3.143 | 3.189 | 16,641,517 | +0.03(+0.80%) |
Mar 08, 2018 | 3.247 | 3.257 | 3.112 | 3.163 | 22,988,650 | -0.16(-4.68%) |
Mar 07, 2018 | 3.319 | 3.157 | 3.319 | 17,740,296 | +0.05(+1.58%) | |
Mar 06, 2018 | 3.435 | 3.442 | 3.254 | 3.267 | 26,737,980 | -0.09(-2.70%) |
Mar 05, 2018 | 3.312 | 3.422 | 3.296 | 3.357 | 20,822,290 | +0.02(+0.58%) |
Mar 02, 2018 | 3.267 | 3.380 | 3.186 | 3.338 | 25,622,030 | -0.05(-1.34%) |
Mar 01, 2018 | 3.357 | 3.429 | 3.332 | 3.383 | 26,977,068 | +0.15(+4.60%) |
Feb 28, 2018 | 3.416 | 3.435 | 3.228 | 3.235 | 29,148,484 | -0.06(-1.77%) |
Feb 27, 2018 | 3.403 | 3.416 | 3.280 | 3.293 | 13,626,814 | -0.10(-3.05%) |
Feb 26, 2018 | 3.403 | 3.319 | 3.396 | 12,722,452 | +0.09(+2.74%) | |
Feb 23, 2018 | 3.209 | 3.306 | 3.202 | 3.306 | 13,453,889 | +0.12(+3.65%) |
Feb 22, 2018 | 3.183 | 3.189 | 17,446,184 | +0.00(+0.00%) | ||
Feb 21, 2018 | 3.280 | 3.322 | 3.183 | 3.189 | 30,372,346 | +0.01(+0.20%) |
Feb 20, 2018 | 3.222 | 3.280 | 3.144 | 3.183 | 24,366,418 | -0.05(-1.40%) |
Feb 16, 2018 | 3.228 | 3.228 | 3.228 | 0 | +0.21(+6.85%) | |
Feb 15, 2018 | 3.008 | 3.028 | 2.963 | 3.021 | 13,843,103 | +0.02(+0.65%) |
Feb 14, 2018 | 2.795 | 3.021 | 2.769 | 3.002 | 14,762,884 | +0.16(+5.69%) |
Feb 13, 2018 | 2.808 | 2.872 | 2.801 | 2.840 | 5,603,298 | +0.02(+0.69%) |
Feb 12, 2018 | 2.775 | 2.872 | 2.756 | 2.821 | 9,650,011 | +0.05(+1.63%) |
Feb 09, 2018 | 2.717 | 2.795 | 2.620 | 2.775 | 15,791,557 | +0.10(+3.87%) |
Feb 08, 2018 | 2.827 | 2.827 | 2.691 | 2.672 | 14,281,813 | -0.10(-3.50%) |
Feb 07, 2018 | 2.853 | 2.898 | 2.756 | 2.769 | 12,328,229 | -0.10(-3.60%) |
Feb 06, 2018 | 2.711 | 2.911 | 2.698 | 2.872 | 24,261,822 | +0.13(+4.72%) |
Feb 05, 2018 | 2.859 | 2.885 | 2.665 | 2.743 | 26,324,558 | -0.12(-4.29%) |
Feb 02, 2018 | 2.943 | 3.002 | 2.859 | 2.866 | 46,945,860 | -0.07(-2.42%) |