Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 2.540 | 2.540 | 2.370 | 2.380 | 1,640,209 | -0.14(-5.56%) |
Apr 27, 2018 | 2.590 | 2.620 | 2.505 | 2.520 | 906,520 | -0.07(-2.70%) |
Apr 26, 2018 | 2.600 | 2.655 | 2.590 | 2.590 | 930,340 | -0.02(-0.77%) |
Apr 25, 2018 | 2.580 | 2.620 | 2.530 | 2.610 | 865,795 | +0.03(+1.16%) |
Apr 24, 2018 | 2.570 | 2.600 | 2.500 | 2.580 | 1,144,286 | +0.03(+1.18%) |
Apr 23, 2018 | 2.590 | 2.630 | 2.510 | 2.550 | 1,070,624 | -0.04(-1.54%) |
Apr 20, 2018 | 2.650 | 2.670 | 2.560 | 2.590 | 1,319,050 | -0.06(-2.26%) |
Apr 19, 2018 | 2.760 | 2.770 | 2.590 | 2.650 | 1,526,725 | -0.11(-3.99%) |
Apr 18, 2018 | 2.790 | 2.830 | 2.720 | 2.760 | 1,482,135 | -0.01(-0.36%) |
Apr 17, 2018 | 2.810 | 2.820 | 2.740 | 2.770 | 1,192,005 | -0.03(-1.07%) |
Apr 16, 2018 | 2.830 | 2.860 | 2.700 | 2.800 | 1,739,847 | +0.02(+0.72%) |
Apr 13, 2018 | 2.820 | 2.870 | 2.670 | 2.780 | 1,680,942 | -0.04(-1.42%) |
Apr 12, 2018 | 2.640 | 2.830 | 2.640 | 2.820 | 2,436,543 | +0.19(+7.22%) |
Apr 11, 2018 | 2.620 | 2.680 | 2.550 | 2.630 | 2,741,404 | +0.20(+8.23%) |
Apr 10, 2018 | 2.540 | 2.575 | 2.380 | 2.430 | 2,874,021 | -0.07(-2.80%) |
Apr 09, 2018 | 2.340 | 2.690 | 2.320 | 2.500 | 4,013,933 | +0.20(+8.70%) |
Apr 06, 2018 | 2.270 | 2.400 | 1.920 | 2.300 | 9,376,875 | -0.06(-2.54%) |
Apr 05, 2018 | 2.630 | 2.660 | 2.300 | 2.360 | 3,443,759 | -0.27(-10.27%) |
Apr 04, 2018 | 2.600 | 2.765 | 2.600 | 2.630 | 1,346,465 | +0.02(+0.77%) |
Apr 03, 2018 | 2.840 | 2.870 | 2.580 | 2.610 | 2,839,094 | -0.23(-8.10%) |
Apr 02, 2018 | 2.900 | 2.930 | 2.780 | 2.840 | 1,631,129 | -0.06(-2.07%) |
Mar 29, 2018 | 2.900 | 2.900 | 2.900 | 0 | +0.07(+2.47%) | |
Mar 28, 2018 | 2.900 | 2.930 | 2.770 | 2.830 | 1,527,289 | -0.09(-3.08%) |
Mar 27, 2018 | 2.980 | 3.030 | 2.900 | 2.920 | 1,539,744 | -0.04(-1.35%) |
Mar 26, 2018 | 3.000 | 3.000 | 2.865 | 2.960 | 1,135,714 | +0.04(+1.37%) |
Mar 23, 2018 | 2.950 | 2.990 | 2.895 | 2.920 | 1,169,072 | -0.01(-0.34%) |
Mar 22, 2018 | 2.990 | 3.050 | 2.922 | 2.930 | 1,073,656 | -0.07(-2.33%) |
Mar 21, 2018 | 2.920 | 3.020 | 2.900 | 3.000 | 2,213,892 | +0.09(+3.09%) |
Mar 20, 2018 | 2.920 | 2.940 | 2.870 | 2.910 | 1,107,670 | +0.00(+0.00%) |
Mar 19, 2018 | 2.890 | 2.940 | 2.760 | 2.910 | 3,106,399 | +0.14(+5.05%) |
Mar 16, 2018 | 2.710 | 2.870 | 2.530 | 2.770 | 6,068,546 | +0.05(+1.84%) |
Mar 15, 2018 | 2.840 | 2.890 | 2.710 | 2.720 | 2,272,025 | -0.13(-4.56%) |
Mar 14, 2018 | 2.920 | 2.964 | 2.830 | 2.850 | 1,311,822 | -0.08(-2.73%) |
Mar 13, 2018 | 3.010 | 3.069 | 2.820 | 2.930 | 2,084,560 | -0.13(-4.25%) |
Mar 12, 2018 | 3.000 | 3.080 | 2.930 | 3.060 | 1,301,397 | +0.08(+2.68%) |
Mar 09, 2018 | 2.980 | 3.040 | 2.930 | 2.980 | 958,149 | +0.00(+0.00%) |
Mar 08, 2018 | 2.910 | 3.010 | 2.890 | 2.980 | 1,462,831 | +0.09(+3.11%) |
Mar 07, 2018 | 2.770 | 2.910 | 2.760 | 2.890 | 1,175,477 | +0.10(+3.58%) |
Mar 06, 2018 | 2.840 | 2.860 | 2.790 | 2.790 | 1,027,205 | -0.05(-1.76%) |
Mar 05, 2018 | 2.840 | 2.890 | 2.785 | 2.840 | 967,717 | -0.03(-1.05%) |
Mar 02, 2018 | 2.840 | 2.870 | 2.780 | 2.870 | 789,545 | +0.01(+0.35%) |
Mar 01, 2018 | 2.850 | 2.880 | 2.770 | 2.860 | 958,557 | +0.00(+0.00%) |
Feb 28, 2018 | 2.860 | 2.910 | 2.830 | 2.860 | 984,067 | -0.01(-0.35%) |
Feb 27, 2018 | 2.920 | 2.990 | 2.850 | 2.870 | 944,958 | -0.06(-2.05%) |
Feb 26, 2018 | 2.900 | 2.970 | 2.850 | 2.930 | 949,623 | +0.06(+2.09%) |
Feb 23, 2018 | 2.880 | 2.920 | 2.800 | 2.870 | 1,459,090 | +0.01(+0.35%) |
Feb 22, 2018 | 2.850 | 2.860 | 1,095,164 | -0.08(-2.72%) | ||
Feb 21, 2018 | 2.900 | 2.985 | 2.880 | 2.940 | 1,313,101 | +0.03(+1.03%) |
Feb 20, 2018 | 3.000 | 3.040 | 2.880 | 2.910 | 1,369,007 | -0.09(-3.00%) |
Feb 16, 2018 | 3.000 | 3.000 | 3.000 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 3.150 | 3.150 | 3.020 | 3.000 | 2,005,307 | -0.10(-3.23%) |
Feb 14, 2018 | 2.960 | 3.140 | 2.950 | 3.100 | 2,084,483 | +0.14(+4.73%) |
Feb 13, 2018 | 2.950 | 3.010 | 2.920 | 2.960 | 929,958 | -0.01(-0.34%) |
Feb 12, 2018 | 3.190 | 3.221 | 2.920 | 2.970 | 3,203,237 | -0.08(-2.62%) |
Feb 09, 2018 | 3.060 | 3.115 | 2.895 | 3.050 | 1,912,379 | +0.00(+0.00%) |
Feb 08, 2018 | 3.200 | 3.020 | 3.050 | 2,211,838 | +0.02(+0.66%) | |
Feb 07, 2018 | 3.080 | 3.100 | 3.050 | 3.030 | 1,015,476 | -0.03(-0.98%) |
Feb 06, 2018 | 2.920 | 3.060 | 2.860 | 3.060 | 1,697,638 | +0.08(+2.68%) |
Feb 05, 2018 | 2.980 | 3.080 | 2.930 | 2.980 | 1,876,632 | -0.01(-0.33%) |
Feb 02, 2018 | 3.080 | 3.150 | 2.980 | 2.990 | 2,003,398 | -0.09(-2.92%) |