Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 3.060 | 3.065 | 3.050 | 3.055 | 175,435 | +0.02(+0.66%) |
Apr 27, 2018 | 3.030 | 3.050 | 3.020 | 3.035 | 92,723 | -0.07(-2.25%) |
Apr 26, 2018 | 3.065 | 3.120 | 3.045 | 3.105 | 279,798 | +0.12(+4.19%) |
Apr 25, 2018 | 2.940 | 2.990 | 2.940 | 2.980 | 215,518 | +0.06(+2.05%) |
Apr 24, 2018 | 2.925 | 2.940 | 2.910 | 2.920 | 210,848 | -0.02(-0.68%) |
Apr 23, 2018 | 2.935 | 2.950 | 2.930 | 2.940 | 68,867 | +0.02(+0.86%) |
Apr 20, 2018 | 2.920 | 2.940 | 2.900 | 2.915 | 370,334 | -0.08(-2.67%) |
Apr 19, 2018 | 3.000 | 3.015 | 2.970 | 2.995 | 478,577 | +0.00(+0.00%) |
Apr 18, 2018 | 3.005 | 3.015 | 2.990 | 2.995 | 6,501,796 | -0.03(-1.16%) |
Apr 17, 2018 | 3.060 | 3.133 | 3.020 | 3.030 | 12,075,853 | -0.01(-0.33%) |
Apr 16, 2018 | 3.000 | 3.077 | 3.000 | 3.040 | 2,290,596 | +0.04(+1.33%) |
Apr 13, 2018 | 3.026 | 3.026 | 2.990 | 3.000 | 3,085,765 | +0.00(+0.00%) |
Apr 12, 2018 | 2.980 | 3.010 | 2.970 | 3.000 | 4,399,801 | +0.01(+0.33%) |
Apr 11, 2018 | 3.000 | 3.010 | 2.980 | 2.990 | 5,748,871 | +0.03(+1.01%) |
Apr 10, 2018 | 2.940 | 2.970 | 2.930 | 2.960 | 5,860,144 | +0.00(+0.00%) |
Apr 09, 2018 | 2.990 | 2.990 | 2.960 | 2.960 | 531,381 | +0.06(+2.07%) |
Apr 06, 2018 | 2.930 | 2.950 | 2.890 | 2.900 | 7,922,193 | -0.00(-0.17%) |
Apr 05, 2018 | 2.895 | 2.910 | 2.880 | 2.905 | 11,205,176 | +0.01(+0.52%) |
Apr 04, 2018 | 2.894 | 2.928 | 2.870 | 2.890 | 11,646,818 | -0.02(-0.69%) |
Apr 03, 2018 | 2.930 | 2.943 | 2.890 | 2.910 | 8,810,367 | +0.00(+0.00%) |
Apr 02, 2018 | 2.954 | 2.970 | 2.893 | 2.910 | 298,562 | -0.07(-2.51%) |
Mar 29, 2018 | 2.985 | 2.985 | 2.985 | 0 | -0.04(-1.49%) | |
Mar 28, 2018 | 2.985 | 3.050 | 2.985 | 3.030 | 9,438,843 | +0.09(+3.06%) |
Mar 27, 2018 | 2.950 | 2.970 | 2.920 | 2.940 | 1,022,584 | -0.01(-0.34%) |
Mar 26, 2018 | 2.960 | 2.960 | 2.910 | 2.950 | 898,847 | +0.03(+1.03%) |
Mar 23, 2018 | 2.980 | 2.982 | 2.900 | 2.920 | 2,182,318 | +0.02(+0.52%) |
Mar 22, 2018 | 2.880 | 2.930 | 2.880 | 2.905 | 1,526,874 | -0.05(-1.69%) |
Mar 21, 2018 | 2.960 | 2.970 | 2.930 | 2.955 | 681,994 | -0.04(-1.17%) |
Mar 20, 2018 | 3.000 | 3.000 | 2.970 | 2.990 | 403,600 | -0.06(-1.97%) |
Mar 19, 2018 | 3.040 | 3.060 | 3.040 | 3.050 | 385,531 | -0.02(-0.73%) |
Mar 16, 2018 | 3.045 | 3.080 | 3.030 | 3.072 | 277,494 | +0.02(+0.74%) |
Mar 15, 2018 | 3.020 | 3.070 | 3.000 | 3.050 | 1,214,858 | -0.03(-0.97%) |
Mar 14, 2018 | 3.096 | 3.096 | 3.070 | 3.080 | 254,164 | -0.01(-0.32%) |
Mar 13, 2018 | 3.110 | 3.120 | 3.080 | 3.090 | 534,862 | -0.03(-0.80%) |
Mar 12, 2018 | 3.080 | 3.120 | 3.080 | 3.115 | 321,084 | +0.01(+0.16%) |
Mar 09, 2018 | 3.080 | 3.120 | 3.080 | 3.110 | 247,184 | +0.02(+0.65%) |
Mar 08, 2018 | 3.080 | 3.100 | 3.062 | 3.090 | 320,649 | -0.01(-0.16%) |
Mar 07, 2018 | 3.080 | 3.110 | 3.050 | 3.095 | 238,171 | -0.01(-0.48%) |
Mar 06, 2018 | 3.090 | 3.130 | 3.090 | 3.110 | 424,549 | +0.04(+1.30%) |
Mar 05, 2018 | 3.020 | 3.070 | 3.020 | 3.070 | 314,692 | +0.02(+0.66%) |
Mar 02, 2018 | 3.030 | 3.060 | 3.010 | 3.050 | 299,604 | -0.02(-0.65%) |
Mar 01, 2018 | 3.064 | 3.080 | 3.050 | 3.070 | 339,530 | -0.01(-0.16%) |
Feb 28, 2018 | 3.090 | 3.110 | 3.070 | 3.075 | 315,162 | -0.05(-1.76%) |
Feb 27, 2018 | 3.144 | 3.150 | 3.110 | 3.130 | 409,768 | -0.08(-2.64%) |
Feb 26, 2018 | 3.180 | 3.230 | 3.179 | 3.215 | 608,695 | +0.02(+0.63%) |
Feb 23, 2018 | 3.185 | 3.200 | 3.170 | 3.195 | 569,808 | +0.05(+1.75%) |
Feb 22, 2018 | 3.140 | 3.160 | 3.120 | 3.140 | 218,757 | +0.01(+0.32%) |
Feb 21, 2018 | 3.140 | 3.170 | 3.130 | 3.130 | 389,934 | -0.03(-0.95%) |
Feb 20, 2018 | 3.150 | 3.160 | 3.140 | 3.160 | 451,764 | +0.00(+0.00%) |
Feb 16, 2018 | 3.160 | 3.160 | 3.160 | 0 | -0.02(-0.63%) | |
Feb 15, 2018 | 3.205 | 3.205 | 3.140 | 3.180 | 10,013,778 | -0.04(-1.40%) |
Feb 14, 2018 | 3.230 | 3.260 | 3.210 | 3.225 | 1,799,683 | +0.02(+0.47%) |
Feb 13, 2018 | 3.237 | 3.180 | 3.210 | 553,591 | +0.01(+0.31%) | |
Feb 12, 2018 | 3.210 | 3.230 | 3.190 | 3.200 | 288,463 | +0.05(+1.59%) |
Feb 09, 2018 | 3.165 | 3.170 | 3.106 | 3.150 | 568,017 | -0.04(-1.25%) |
Feb 08, 2018 | 3.250 | 3.260 | 3.190 | 3.190 | 383,972 | -0.07(-2.15%) |
Feb 07, 2018 | 3.320 | 3.320 | 3.260 | 3.260 | 594,457 | -0.02(-0.61%) |
Feb 06, 2018 | 3.220 | 3.290 | 3.220 | 3.280 | 329,170 | -0.06(-1.68%) |
Feb 05, 2018 | 3.390 | 3.395 | 3.320 | 3.336 | 317,320 | -0.15(-4.41%) |
Feb 02, 2018 | 3.500 | 3.520 | 3.475 | 3.490 | 322,050 | -0.06(-1.83%) |