Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 2.660 | 2.670 | 2.580 | 2.630 | 176,239 | +0.00(+0.00%) |
Apr 27, 2018 | 2.650 | 2.660 | 2.530 | 2.630 | 208,934 | -0.03(-1.13%) |
Apr 26, 2018 | 2.570 | 2.670 | 2.550 | 2.660 | 219,676 | +0.09(+3.50%) |
Apr 25, 2018 | 2.580 | 2.580 | 2.460 | 2.570 | 301,054 | +0.00(+0.00%) |
Apr 24, 2018 | 2.590 | 2.620 | 2.570 | 2.570 | 149,479 | -0.03(-1.15%) |
Apr 23, 2018 | 2.640 | 2.660 | 2.570 | 2.600 | 241,751 | -0.05(-1.89%) |
Apr 20, 2018 | 2.700 | 2.750 | 2.650 | 2.650 | 171,632 | -0.06(-2.21%) |
Apr 19, 2018 | 2.670 | 2.790 | 2.660 | 2.710 | 392,093 | +0.04(+1.50%) |
Apr 18, 2018 | 2.720 | 2.720 | 2.670 | 2.670 | 106,249 | -0.05(-1.84%) |
Apr 17, 2018 | 2.670 | 2.740 | 2.650 | 2.720 | 154,598 | +0.05(+1.87%) |
Apr 16, 2018 | 2.680 | 2.715 | 2.660 | 2.670 | 160,639 | -0.01(-0.37%) |
Apr 13, 2018 | 2.700 | 2.720 | 2.640 | 2.680 | 196,123 | -0.02(-0.74%) |
Apr 12, 2018 | 2.700 | 2.740 | 2.660 | 2.700 | 324,065 | +0.00(+0.00%) |
Apr 11, 2018 | 2.710 | 2.740 | 2.690 | 2.700 | 145,421 | -0.01(-0.37%) |
Apr 10, 2018 | 2.680 | 2.750 | 2.673 | 2.710 | 181,961 | +0.05(+1.88%) |
Apr 09, 2018 | 2.610 | 2.720 | 2.610 | 2.660 | 247,710 | +0.05(+1.92%) |
Apr 06, 2018 | 2.610 | 2.690 | 2.590 | 2.610 | 206,401 | -0.02(-0.76%) |
Apr 05, 2018 | 2.690 | 2.730 | 2.610 | 2.630 | 179,763 | -0.05(-1.87%) |
Apr 04, 2018 | 2.600 | 2.710 | 2.600 | 2.680 | 123,332 | +0.06(+2.29%) |
Apr 03, 2018 | 2.640 | 2.700 | 2.610 | 2.620 | 94,717 | +0.00(+0.00%) |
Apr 02, 2018 | 2.700 | 2.700 | 2.560 | 2.620 | 363,955 | -0.07(-2.60%) |
Mar 29, 2018 | 2.690 | 2.690 | 2.690 | 0 | +0.04(+1.51%) | |
Mar 28, 2018 | 2.700 | 2.700 | 2.610 | 2.650 | 301,474 | -0.05(-1.85%) |
Mar 27, 2018 | 2.640 | 2.800 | 2.620 | 2.700 | 783,640 | +0.06(+2.27%) |
Mar 26, 2018 | 2.680 | 2.700 | 2.520 | 2.640 | 807,168 | -0.01(-0.38%) |
Mar 23, 2018 | 2.730 | 2.740 | 2.625 | 2.650 | 533,677 | -0.10(-3.64%) |
Mar 22, 2018 | 2.820 | 2.900 | 2.730 | 2.750 | 481,925 | -0.10(-3.51%) |
Mar 21, 2018 | 2.860 | 2.900 | 2.810 | 2.850 | 266,629 | -0.01(-0.35%) |
Mar 20, 2018 | 2.810 | 2.880 | 2.761 | 2.860 | 238,418 | +0.05(+1.78%) |
Mar 19, 2018 | 2.850 | 2.870 | 2.750 | 2.810 | 430,287 | -0.06(-2.09%) |
Mar 16, 2018 | 2.950 | 2.950 | 2.820 | 2.870 | 628,610 | +0.00(+0.00%) |
Mar 15, 2018 | 2.830 | 2.940 | 2.780 | 2.870 | 646,806 | +0.04(+1.41%) |
Mar 14, 2018 | 2.860 | 2.900 | 2.800 | 2.830 | 463,674 | -0.01(-0.35%) |
Mar 13, 2018 | 2.670 | 2.850 | 2.650 | 2.840 | 910,833 | +0.19(+7.17%) |
Mar 12, 2018 | 2.670 | 2.769 | 2.640 | 2.650 | 1,117,623 | +0.00(+0.00%) |
Mar 09, 2018 | 2.710 | 2.743 | 2.630 | 2.650 | 758,790 | -0.07(-2.57%) |
Mar 08, 2018 | 2.760 | 2.830 | 2.700 | 2.720 | 433,032 | -0.01(-0.37%) |
Mar 07, 2018 | 2.810 | 2.840 | 2.700 | 2.730 | 855,218 | -0.12(-4.21%) |
Mar 06, 2018 | 2.780 | 2.860 | 2.750 | 2.850 | 452,680 | +0.10(+3.64%) |
Mar 05, 2018 | 2.950 | 2.960 | 2.750 | 2.750 | 1,292,540 | -0.20(-6.78%) |
Mar 02, 2018 | 2.810 | 2.960 | 2.760 | 2.950 | 556,092 | +0.14(+4.98%) |
Mar 01, 2018 | 2.860 | 3.000 | 2.730 | 2.810 | 790,013 | -0.06(-2.09%) |
Feb 28, 2018 | 2.760 | 2.880 | 2.740 | 2.870 | 507,743 | +0.13(+4.74%) |
Feb 27, 2018 | 2.760 | 2.880 | 2.730 | 2.740 | 831,975 | -0.05(-1.79%) |
Feb 26, 2018 | 2.950 | 2.960 | 2.720 | 2.790 | 1,395,618 | -0.15(-5.10%) |
Feb 23, 2018 | 2.830 | 2.970 | 2.800 | 2.940 | 693,479 | +0.14(+5.00%) |
Feb 22, 2018 | 2.660 | 2.880 | 2.620 | 2.800 | 1,029,846 | +0.17(+6.46%) |
Feb 21, 2018 | 2.790 | 2.790 | 2.620 | 2.630 | 957,966 | -0.13(-4.71%) |
Feb 20, 2018 | 2.650 | 2.790 | 2.620 | 2.760 | 1,582,193 | +0.12(+4.55%) |
Feb 16, 2018 | 2.640 | 2.640 | 2.640 | 0 | +0.08(+3.13%) | |
Feb 15, 2018 | 2.460 | 2.560 | 2.350 | 2.560 | 995,172 | +0.15(+6.22%) |
Feb 14, 2018 | 2.630 | 2.720 | 2.350 | 2.410 | 2,639,178 | -0.23(-8.88%) |
Feb 13, 2018 | 2.510 | 2.655 | 2.420 | 2.645 | 1,655,309 | +0.15(+6.22%) |
Feb 12, 2018 | 2.250 | 2.500 | 2.250 | 2.490 | 3,374,380 | +0.40(+19.14%) |
Feb 09, 2018 | 2.200 | 2.200 | 2.030 | 2.090 | 468,699 | -0.08(-3.69%) |
Feb 08, 2018 | 2.200 | 2.110 | 2.170 | 772,804 | +0.02(+0.93%) | |
Feb 07, 2018 | 2.130 | 2.220 | 2.100 | 2.150 | 545,434 | +0.03(+1.42%) |
Feb 06, 2018 | 1.950 | 2.150 | 1.950 | 2.120 | 321,331 | +0.10(+4.95%) |
Feb 05, 2018 | 2.050 | 2.100 | 2.000 | 2.020 | 529,868 | -0.07(-3.35%) |
Feb 02, 2018 | 2.080 | 2.140 | 2.060 | 2.090 | 265,527 | -0.02(-0.95%) |