Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 2.975 | 3.059 | 2.975 | 2.980 | 652,832 | +0.01(+0.26%) |
Apr 27, 2018 | 3.021 | 3.028 | 2.967 | 2.972 | 113,240 | -0.04(-1.44%) |
Apr 26, 2018 | 3.011 | 3.031 | 2.988 | 3.016 | 115,399 | +0.01(+0.17%) |
Apr 25, 2018 | 3.005 | 3.028 | 2.967 | 3.011 | 102,278 | -0.00(-0.08%) |
Apr 24, 2018 | 3.054 | 3.069 | 2.995 | 3.013 | 127,276 | -0.03(-1.09%) |
Apr 23, 2018 | 3.102 | 3.102 | 3.044 | 3.046 | 199,432 | -0.04(-1.32%) |
Apr 20, 2018 | 3.102 | 3.118 | 3.064 | 3.087 | 159,930 | -0.03(-0.82%) |
Apr 19, 2018 | 3.133 | 3.156 | 3.102 | 3.112 | 109,125 | -0.02(-0.65%) |
Apr 18, 2018 | 3.133 | 3.179 | 3.123 | 3.133 | 214,615 | +0.01(+0.24%) |
Apr 17, 2018 | 3.120 | 3.140 | 3.055 | 3.125 | 270,795 | +0.02(+0.74%) |
Apr 16, 2018 | 3.067 | 3.128 | 3.067 | 3.102 | 161,591 | +0.05(+1.75%) |
Apr 13, 2018 | 3.051 | 3.064 | 3.018 | 3.049 | 225,475 | +0.00(+0.08%) |
Apr 12, 2018 | 3.067 | 3.069 | 3.013 | 3.046 | 267,803 | -0.01(-0.33%) |
Apr 11, 2018 | 2.977 | 3.061 | 2.977 | 3.056 | 240,987 | +0.05(+1.69%) |
Apr 10, 2018 | 2.962 | 3.031 | 2.934 | 3.005 | 643,598 | +0.08(+2.70%) |
Apr 09, 2018 | 2.952 | 2.970 | 2.906 | 2.926 | 697,650 | +0.00(+0.09%) |
Apr 06, 2018 | 3.021 | 3.047 | 2.911 | 2.924 | 270,512 | -0.10(-3.37%) |
Apr 05, 2018 | 3.003 | 3.044 | 2.990 | 3.026 | 272,436 | +0.03(+1.11%) |
Apr 04, 2018 | 2.954 | 3.005 | 2.883 | 2.993 | 234,069 | -0.01(-0.34%) |
Apr 03, 2018 | 3.028 | 3.028 | 2.966 | 3.003 | 298,750 | -0.00(-0.08%) |
Apr 02, 2018 | 3.056 | 3.082 | 2.977 | 3.005 | 340,972 | -0.05(-1.58%) |
Mar 29, 2018 | 3.054 | 3.054 | 3.054 | 0 | -0.09(-2.84%) | |
Mar 28, 2018 | 3.148 | 3.186 | 3.121 | 3.143 | 361,868 | -0.00(-0.08%) |
Mar 27, 2018 | 3.268 | 3.283 | 3.140 | 3.146 | 320,882 | -0.11(-3.29%) |
Mar 26, 2018 | 3.202 | 3.270 | 3.171 | 3.252 | 293,854 | +0.10(+3.23%) |
Mar 23, 2018 | 3.263 | 3.273 | 3.151 | 3.151 | 290,304 | -0.11(-3.43%) |
Mar 22, 2018 | 3.303 | 3.365 | 3.260 | 3.263 | 153,715 | -0.07(-2.21%) |
Mar 21, 2018 | 3.293 | 3.367 | 3.278 | 3.337 | 135,250 | +0.04(+1.24%) |
Mar 20, 2018 | 3.347 | 3.347 | 3.287 | 3.296 | 252,460 | -0.05(-1.45%) |
Mar 19, 2018 | 3.375 | 3.433 | 3.331 | 3.344 | 291,533 | -0.11(-3.10%) |
Mar 16, 2018 | 3.390 | 3.487 | 3.359 | 3.451 | 935,238 | +0.06(+1.65%) |
Mar 15, 2018 | 3.390 | 3.431 | 3.370 | 3.395 | 284,113 | +0.03(+0.76%) |
Mar 14, 2018 | 3.428 | 3.456 | 3.362 | 3.370 | 245,408 | -0.04(-1.27%) |
Mar 13, 2018 | 3.441 | 3.456 | 3.400 | 3.413 | 112,910 | -0.02(-0.52%) |
Mar 12, 2018 | 3.400 | 3.449 | 3.393 | 3.431 | 165,066 | +0.03(+0.90%) |
Mar 09, 2018 | 3.324 | 3.405 | 3.303 | 3.400 | 244,364 | +0.09(+2.77%) |
Mar 08, 2018 | 3.286 | 3.311 | 3.237 | 3.309 | 159,871 | +0.03(+0.93%) |
Mar 07, 2018 | 3.296 | 3.278 | 166,193 | +0.04(+1.26%) | ||
Mar 06, 2018 | 3.204 | 3.270 | 3.140 | 3.237 | 266,500 | +0.05(+1.68%) |
Mar 05, 2018 | 3.110 | 3.209 | 3.077 | 3.184 | 200,896 | +0.06(+1.79%) |
Mar 02, 2018 | 3.033 | 3.140 | 3.033 | 3.128 | 161,379 | +0.06(+1.99%) |
Mar 01, 2018 | 3.044 | 3.097 | 3.011 | 3.067 | 221,081 | +0.01(+0.42%) |
Feb 28, 2018 | 3.133 | 3.161 | 3.049 | 3.054 | 268,569 | -0.08(-2.44%) |
Feb 27, 2018 | 3.204 | 3.239 | 3.133 | 3.130 | 199,044 | -0.08(-2.60%) |
Feb 26, 2018 | 3.242 | 3.242 | 3.181 | 3.214 | 165,363 | -0.02(-0.70%) |
Feb 23, 2018 | 3.237 | 3.249 | 3.214 | 3.237 | 179,018 | +0.03(+0.79%) |
Feb 22, 2018 | 3.194 | 3.211 | 177,941 | -0.04(-1.09%) | ||
Feb 21, 2018 | 3.252 | 3.325 | 3.221 | 3.247 | 252,982 | +0.00(+0.00%) |
Feb 20, 2018 | 3.239 | 3.287 | 3.214 | 3.247 | 209,460 | -0.01(-0.23%) |
Feb 16, 2018 | 3.254 | 3.254 | 3.254 | 0 | +0.02(+0.47%) | |
Feb 15, 2018 | 3.262 | 3.262 | 3.227 | 3.239 | 213,035 | +0.00(+0.00%) |
Feb 14, 2018 | 3.176 | 3.262 | 3.176 | 3.239 | 213,520 | +0.02(+0.71%) |
Feb 13, 2018 | 3.176 | 3.254 | 3.176 | 3.216 | 231,744 | +0.04(+1.12%) |
Feb 12, 2018 | 3.168 | 3.214 | 3.110 | 3.181 | 262,979 | +0.01(+0.24%) |
Feb 09, 2018 | 3.125 | 3.232 | 3.095 | 3.173 | 485,381 | +0.07(+2.37%) |
Feb 08, 2018 | 3.201 | 3.201 | 3.097 | 3.100 | 343,544 | -0.11(-3.32%) |
Feb 07, 2018 | 3.194 | 3.252 | 3.178 | 3.206 | 214,940 | +0.01(+0.16%) |
Feb 06, 2018 | 3.092 | 3.214 | 3.092 | 3.201 | 454,824 | -0.01(-0.32%) |
Feb 05, 2018 | 3.295 | 3.333 | 3.168 | 3.211 | 192,562 | -0.12(-3.58%) |
Feb 02, 2018 | 3.366 | 3.394 | 3.310 | 3.330 | 269,197 | -0.07(-2.01%) |