Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 2.653 | 2.778 | 2.612 | 2.612 | 173,079 | -0.04(-1.56%) |
Apr 27, 2018 | 2.736 | 2.773 | 2.612 | 2.653 | 233,196 | -0.10(-3.76%) |
Apr 26, 2018 | 2.819 | 2.856 | 2.736 | 2.757 | 79,309 | -0.06(-2.21%) |
Apr 25, 2018 | 2.778 | 2.861 | 2.778 | 2.819 | 55,177 | +0.00(+0.00%) |
Apr 24, 2018 | 2.778 | 2.861 | 2.778 | 2.819 | 41,252 | +0.04(+1.49%) |
Apr 23, 2018 | 2.778 | 2.819 | 2.736 | 2.778 | 42,101 | +0.00(+0.00%) |
Apr 20, 2018 | 2.819 | 2.861 | 2.778 | 2.778 | 51,766 | -0.04(-1.47%) |
Apr 19, 2018 | 2.943 | 2.943 | 2.819 | 2.819 | 49,630 | -0.12(-4.23%) |
Apr 18, 2018 | 2.778 | 2.985 | 2.778 | 2.943 | 43,559 | +0.17(+5.97%) |
Apr 17, 2018 | 2.861 | 2.985 | 2.778 | 2.778 | 62,961 | -0.08(-2.90%) |
Apr 16, 2018 | 2.778 | 2.902 | 2.778 | 2.861 | 61,907 | +0.08(+2.98%) |
Apr 13, 2018 | 2.736 | 2.819 | 2.695 | 2.778 | 46,016 | +0.00(+0.00%) |
Apr 12, 2018 | 2.819 | 2.819 | 2.736 | 2.778 | 25,361 | -0.04(-1.47%) |
Apr 11, 2018 | 2.778 | 2.819 | 2.695 | 2.819 | 62,756 | +0.00(+0.00%) |
Apr 10, 2018 | 2.819 | 2.819 | 2.695 | 2.819 | 83,892 | +0.03(+1.12%) |
Apr 09, 2018 | 2.819 | 2.881 | 2.778 | 2.788 | 52,691 | +0.01(+0.37%) |
Apr 06, 2018 | 2.819 | 2.861 | 2.778 | 2.778 | 51,543 | +0.00(+0.00%) |
Apr 05, 2018 | 2.943 | 2.985 | 2.736 | 2.778 | 253,449 | -0.17(-5.63%) |
Apr 04, 2018 | 2.985 | 3.022 | 2.943 | 2.943 | 58,318 | -0.04(-1.39%) |
Apr 03, 2018 | 3.026 | 3.026 | 2.985 | 2.985 | 45,949 | +0.00(+0.00%) |
Apr 02, 2018 | 2.985 | 3.026 | 2.902 | 2.985 | 92,276 | +0.00(+0.00%) |
Mar 29, 2018 | 2.985 | 2.985 | 2.985 | 0 | -0.17(-5.26%) | |
Mar 28, 2018 | 3.109 | 3.234 | 3.026 | 3.151 | 102,486 | +0.04(+1.33%) |
Mar 27, 2018 | 3.109 | 3.109 | 2.985 | 3.109 | 64,144 | +0.04(+1.35%) |
Mar 26, 2018 | 3.026 | 3.151 | 2.943 | 3.068 | 116,702 | +0.08(+2.78%) |
Mar 23, 2018 | 3.109 | 3.109 | 2.985 | 2.985 | 111,770 | -0.08(-2.70%) |
Mar 22, 2018 | 3.068 | 3.109 | 2.985 | 3.068 | 65,682 | +0.04(+1.37%) |
Mar 21, 2018 | 2.985 | 3.109 | 2.943 | 3.026 | 60,258 | +0.08(+2.82%) |
Mar 20, 2018 | 3.151 | 3.220 | 2.943 | 2.943 | 150,314 | -0.21(-6.58%) |
Mar 19, 2018 | 3.275 | 3.312 | 3.151 | 3.151 | 169,531 | -0.12(-3.80%) |
Mar 16, 2018 | 3.317 | 3.358 | 3.275 | 3.275 | 153,316 | -0.04(-1.25%) |
Mar 15, 2018 | 3.565 | 3.565 | 3.275 | 3.317 | 70,592 | +0.04(+1.27%) |
Mar 14, 2018 | 3.275 | 3.317 | 3.275 | 3.275 | 30,951 | -0.04(-1.25%) |
Mar 13, 2018 | 3.358 | 3.358 | 3.275 | 3.317 | 68,194 | +0.01(+0.38%) |
Mar 12, 2018 | 3.263 | 3.325 | 3.263 | 3.304 | 99,143 | +0.04(+1.25%) |
Mar 09, 2018 | 3.304 | 3.345 | 3.263 | 3.263 | 39,609 | +0.00(+0.00%) |
Mar 08, 2018 | 3.263 | 3.334 | 3.263 | 3.263 | 48,306 | +0.00(+0.00%) |
Mar 07, 2018 | 3.304 | 3.386 | 3.263 | 3.263 | 76,446 | -0.04(-1.23%) |
Mar 06, 2018 | 3.386 | 3.549 | 3.304 | 3.304 | 108,172 | -0.08(-2.41%) |
Mar 05, 2018 | 3.386 | 3.427 | 3.345 | 3.386 | 40,710 | +0.04(+1.22%) |
Mar 02, 2018 | 3.427 | 3.447 | 3.345 | 3.345 | 42,271 | -0.12(-3.53%) |
Mar 01, 2018 | 3.345 | 3.590 | 3.345 | 3.467 | 73,487 | +0.08(+2.41%) |
Feb 28, 2018 | 3.467 | 3.508 | 3.345 | 3.386 | 76,351 | -0.16(-4.60%) |
Feb 27, 2018 | 3.671 | 3.671 | 3.508 | 3.549 | 26,850 | -0.12(-3.33%) |
Feb 26, 2018 | 3.508 | 3.671 | 3.467 | 3.671 | 79,034 | +0.14(+4.05%) |
Feb 23, 2018 | 3.671 | 3.671 | 3.467 | 3.528 | 54,708 | -0.14(-3.89%) |
Feb 22, 2018 | 3.875 | 3.508 | 3.671 | 61,540 | -0.20(-5.26%) | |
Feb 21, 2018 | 3.834 | 3.916 | 3.834 | 3.875 | 103,564 | +0.04(+1.06%) |
Feb 20, 2018 | 3.753 | 3.875 | 3.753 | 3.834 | 91,868 | +0.06(+1.62%) |
Feb 16, 2018 | 3.773 | 3.773 | 3.773 | 0 | +0.06(+1.65%) | |
Feb 15, 2018 | 3.712 | 3.794 | 3.712 | 3.712 | 76,516 | +0.00(+0.00%) |
Feb 14, 2018 | 3.712 | 3.753 | 3.671 | 3.712 | 21,385 | -0.06(-1.62%) |
Feb 13, 2018 | 3.671 | 3.794 | 3.671 | 3.773 | 71,738 | +0.08(+2.21%) |
Feb 12, 2018 | 3.590 | 3.712 | 3.590 | 3.692 | 39,089 | +0.06(+1.69%) |
Feb 09, 2018 | 3.508 | 3.671 | 3.467 | 3.630 | 62,984 | +0.16(+4.71%) |
Feb 08, 2018 | 3.508 | 3.549 | 3.467 | 3.467 | 34,815 | -0.04(-1.16%) |
Feb 07, 2018 | 3.467 | 3.508 | 3.467 | 3.508 | 28,162 | +0.04(+1.18%) |
Feb 06, 2018 | 3.467 | 3.630 | 3.427 | 3.467 | 81,095 | -0.08(-2.30%) |
Feb 05, 2018 | 3.630 | 3.630 | 3.549 | 3.549 | 75,522 | -0.12(-3.33%) |
Feb 02, 2018 | 3.712 | 3.794 | 3.590 | 3.671 | 64,231 | -0.12(-3.23%) |