Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 2.662 | 2.689 | 2.582 | 2.591 | 466,942 | -0.08(-2.99%) |
Apr 27, 2018 | 2.698 | 2.715 | 2.627 | 2.671 | 392,947 | -0.02(-0.66%) |
Apr 26, 2018 | 2.769 | 2.800 | 2.680 | 2.689 | 426,092 | -0.05(-1.94%) |
Apr 25, 2018 | 2.751 | 2.795 | 2.715 | 2.742 | 332,922 | +0.00(+0.00%) |
Apr 24, 2018 | 2.822 | 2.866 | 2.689 | 2.742 | 756,833 | -0.07(-2.52%) |
Apr 23, 2018 | 2.795 | 2.919 | 2.795 | 2.813 | 633,586 | +0.03(+0.96%) |
Apr 20, 2018 | 2.813 | 2.831 | 2.769 | 2.786 | 306,392 | -0.03(-0.95%) |
Apr 19, 2018 | 2.786 | 2.840 | 2.742 | 2.813 | 451,586 | +0.00(+0.00%) |
Apr 18, 2018 | 2.786 | 2.866 | 2.742 | 2.813 | 537,509 | +0.04(+1.28%) |
Apr 17, 2018 | 2.804 | 2.840 | 2.746 | 2.777 | 376,477 | -0.02(-0.64%) |
Apr 16, 2018 | 2.840 | 2.857 | 2.777 | 2.795 | 215,277 | -0.01(-0.32%) |
Apr 13, 2018 | 2.751 | 2.835 | 2.711 | 2.804 | 308,636 | +0.05(+1.94%) |
Apr 12, 2018 | 2.742 | 2.782 | 2.733 | 2.751 | 258,788 | +0.04(+1.31%) |
Apr 11, 2018 | 2.724 | 2.804 | 2.690 | 2.715 | 371,616 | -0.04(-1.61%) |
Apr 10, 2018 | 2.662 | 2.777 | 2.662 | 2.760 | 392,201 | +0.16(+6.14%) |
Apr 09, 2018 | 2.582 | 2.680 | 2.573 | 2.600 | 431,560 | +0.02(+0.69%) |
Apr 06, 2018 | 2.760 | 2.764 | 2.551 | 2.582 | 720,218 | -0.19(-6.73%) |
Apr 05, 2018 | 2.653 | 2.817 | 2.653 | 2.769 | 516,494 | +0.14(+5.41%) |
Apr 04, 2018 | 2.609 | 2.671 | 2.520 | 2.627 | 754,519 | -0.01(-0.34%) |
Apr 03, 2018 | 2.742 | 2.813 | 2.631 | 2.636 | 773,187 | -0.12(-4.19%) |
Apr 02, 2018 | 2.813 | 2.864 | 2.680 | 2.751 | 763,876 | -0.06(-2.21%) |
Mar 29, 2018 | 2.813 | 2.813 | 2.813 | 0 | +0.13(+4.97%) | |
Mar 28, 2018 | 2.840 | 2.866 | 2.596 | 2.680 | 1,225,537 | -0.16(-5.63%) |
Mar 27, 2018 | 2.990 | 3.035 | 2.831 | 2.840 | 461,978 | -0.15(-5.04%) |
Mar 26, 2018 | 2.973 | 3.026 | 2.884 | 2.990 | 744,151 | +0.12(+4.01%) |
Mar 23, 2018 | 3.035 | 3.115 | 2.871 | 2.875 | 627,860 | -0.16(-5.26%) |
Mar 22, 2018 | 3.088 | 3.150 | 3.017 | 3.035 | 328,836 | -0.08(-2.56%) |
Mar 21, 2018 | 3.026 | 3.168 | 2.959 | 3.115 | 913,396 | +0.07(+2.33%) |
Mar 20, 2018 | 3.088 | 3.124 | 2.973 | 3.044 | 604,538 | -0.04(-1.44%) |
Mar 19, 2018 | 3.141 | 3.203 | 2.973 | 3.088 | 749,410 | -0.05(-1.69%) |
Mar 16, 2018 | 3.266 | 3.266 | 3.132 | 3.141 | 1,208,269 | -0.14(-4.32%) |
Mar 15, 2018 | 3.274 | 3.341 | 3.257 | 3.283 | 317,073 | +0.02(+0.54%) |
Mar 14, 2018 | 3.381 | 3.390 | 3.106 | 3.266 | 1,795,546 | -0.10(-2.90%) |
Mar 13, 2018 | 3.434 | 3.505 | 3.341 | 3.363 | 794,030 | -0.05(-1.56%) |
Mar 12, 2018 | 3.514 | 3.545 | 3.390 | 3.416 | 1,784,157 | +0.10(+2.94%) |
Mar 09, 2018 | 3.328 | 3.390 | 3.292 | 3.319 | 479,657 | +0.03(+0.81%) |
Mar 08, 2018 | 3.292 | 3.328 | 3.233 | 3.292 | 527,522 | +0.03(+0.82%) |
Mar 07, 2018 | 3.195 | 3.266 | 717,736 | -0.19(-5.40%) | ||
Mar 06, 2018 | 3.399 | 3.496 | 3.345 | 3.452 | 576,011 | +0.02(+0.52%) |
Mar 05, 2018 | 3.337 | 3.461 | 3.319 | 3.434 | 417,666 | +0.08(+2.38%) |
Mar 02, 2018 | 3.310 | 3.443 | 3.248 | 3.354 | 524,966 | -0.02(-0.53%) |
Mar 01, 2018 | 3.248 | 3.443 | 3.248 | 3.372 | 726,681 | +0.12(+3.83%) |
Feb 28, 2018 | 3.390 | 3.425 | 3.239 | 3.248 | 1,010,039 | -0.13(-3.94%) |
Feb 27, 2018 | 3.461 | 3.479 | 3.337 | 3.381 | 570,553 | -0.08(-2.31%) |
Feb 26, 2018 | 3.390 | 3.487 | 3.390 | 3.461 | 636,676 | +0.08(+2.36%) |
Feb 23, 2018 | 3.345 | 3.403 | 3.334 | 3.381 | 538,962 | +0.05(+1.60%) |
Feb 22, 2018 | 3.328 | 346,321 | +0.06(+1.90%) | |||
Feb 21, 2018 | 3.203 | 3.354 | 3.203 | 3.266 | 433,633 | +0.05(+1.66%) |
Feb 20, 2018 | 3.115 | 3.354 | 3.115 | 3.212 | 811,943 | +0.04(+1.40%) |
Feb 16, 2018 | 3.168 | 3.168 | 3.168 | 0 | -0.07(-2.19%) | |
Feb 15, 2018 | 3.141 | 3.283 | 3.061 | 3.239 | 1,127,115 | +0.18(+5.80%) |
Feb 14, 2018 | 2.919 | 3.070 | 2.919 | 3.061 | 356,917 | +0.16(+5.50%) |
Feb 13, 2018 | 2.928 | 2.964 | 2.875 | 2.902 | 200,740 | -0.07(-2.39%) |
Feb 12, 2018 | 2.831 | 2.999 | 2.769 | 2.973 | 477,367 | +0.12(+4.04%) |
Feb 09, 2018 | 2.795 | 2.911 | 2.733 | 2.857 | 524,532 | +0.09(+3.21%) |
Feb 08, 2018 | 2.946 | 2.973 | 2.769 | 2.769 | 406,559 | -0.17(-5.74%) |
Feb 07, 2018 | 2.884 | 3.008 | 2.848 | 2.937 | 390,746 | +0.04(+1.22%) |
Feb 06, 2018 | 2.662 | 2.955 | 2.662 | 2.902 | 900,449 | +0.17(+6.17%) |
Feb 05, 2018 | 2.715 | 2.826 | 2.715 | 2.733 | 618,543 | -0.08(-2.84%) |
Feb 02, 2018 | 2.973 | 2.973 | 2.804 | 2.813 | 548,243 | -0.20(-6.49%) |