Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 2.330 | 2.370 | 2.330 | 2.340 | 3,010,233 | -0.05(-2.09%) |
Apr 27, 2018 | 2.340 | 2.440 | 2.335 | 2.390 | 3,727,144 | +0.05(+2.14%) |
Apr 26, 2018 | 2.300 | 2.350 | 2.220 | 2.340 | 11,682,793 | -0.17(-6.77%) |
Apr 25, 2018 | 2.480 | 2.530 | 2.445 | 2.510 | 3,587,273 | -0.01(-0.40%) |
Apr 24, 2018 | 2.430 | 2.520 | 2.415 | 2.520 | 3,385,783 | +0.10(+4.13%) |
Apr 23, 2018 | 2.440 | 2.450 | 2.405 | 2.420 | 3,478,038 | -0.07(-2.81%) |
Apr 20, 2018 | 2.440 | 2.510 | 2.420 | 2.490 | 4,495,902 | +0.00(+0.00%) |
Apr 19, 2018 | 2.480 | 2.490 | 2.410 | 2.490 | 3,286,275 | +0.03(+1.22%) |
Apr 18, 2018 | 2.450 | 2.500 | 2.410 | 2.460 | 4,569,743 | +0.03(+1.23%) |
Apr 17, 2018 | 2.420 | 2.450 | 2.400 | 2.430 | 2,785,877 | +0.00(+0.00%) |
Apr 16, 2018 | 2.410 | 2.440 | 2.380 | 2.430 | 2,215,658 | +0.01(+0.41%) |
Apr 13, 2018 | 2.300 | 2.420 | 2.270 | 2.420 | 4,455,314 | +0.14(+6.14%) |
Apr 12, 2018 | 2.340 | 2.350 | 2.260 | 2.280 | 6,403,954 | -0.09(-3.80%) |
Apr 11, 2018 | 2.420 | 2.440 | 2.343 | 2.370 | 13,394,911 | +0.01(+0.42%) |
Apr 10, 2018 | 2.440 | 2.480 | 2.350 | 2.360 | 7,581,785 | -0.07(-2.88%) |
Apr 09, 2018 | 2.500 | 2.510 | 2.430 | 2.430 | 2,424,243 | -0.07(-2.80%) |
Apr 06, 2018 | 2.570 | 2.590 | 2.485 | 2.500 | 3,927,450 | -0.05(-1.96%) |
Apr 05, 2018 | 2.530 | 2.590 | 2.500 | 2.550 | 3,446,144 | -0.01(-0.39%) |
Apr 04, 2018 | 2.640 | 2.640 | 2.545 | 2.560 | 2,444,432 | -0.02(-0.78%) |
Apr 03, 2018 | 2.650 | 2.650 | 2.570 | 2.580 | 2,283,794 | -0.07(-2.64%) |
Apr 02, 2018 | 2.620 | 2.660 | 2.585 | 2.650 | 4,944,001 | +0.07(+2.71%) |
Mar 29, 2018 | 2.580 | 2.580 | 2.580 | 0 | +0.06(+2.38%) | |
Mar 28, 2018 | 2.540 | 2.550 | 2.480 | 2.520 | 4,075,415 | -0.05(-1.95%) |
Mar 27, 2018 | 2.540 | 2.590 | 2.500 | 2.570 | 3,356,319 | +0.00(+0.00%) |
Mar 26, 2018 | 2.560 | 2.620 | 2.530 | 2.570 | 3,243,133 | +0.02(+0.78%) |
Mar 23, 2018 | 2.520 | 2.600 | 2.500 | 2.550 | 6,568,075 | +0.06(+2.41%) |
Mar 22, 2018 | 2.420 | 2.500 | 2.410 | 2.490 | 5,165,229 | +0.03(+1.22%) |
Mar 21, 2018 | 2.400 | 2.470 | 2.370 | 2.460 | 4,159,403 | +0.09(+3.80%) |
Mar 20, 2018 | 2.390 | 2.410 | 2.350 | 2.370 | 2,184,499 | -0.03(-1.25%) |
Mar 19, 2018 | 2.310 | 2.440 | 2.280 | 2.400 | 6,389,494 | +0.10(+4.35%) |
Mar 16, 2018 | 2.370 | 2.370 | 2.300 | 2.300 | 8,230,149 | -0.07(-2.95%) |
Mar 15, 2018 | 2.370 | 2.380 | 2.340 | 2.370 | 3,370,216 | -0.01(-0.42%) |
Mar 14, 2018 | 2.450 | 2.450 | 2.370 | 2.380 | 6,699,576 | -0.07(-2.86%) |
Mar 13, 2018 | 2.450 | 2.480 | 2.390 | 2.450 | 7,190,261 | +0.01(+0.41%) |
Mar 12, 2018 | 2.420 | 2.450 | 2.350 | 2.440 | 7,038,021 | +0.02(+0.83%) |
Mar 09, 2018 | 2.460 | 2.505 | 2.420 | 2.420 | 10,104,129 | -0.08(-3.20%) |
Mar 08, 2018 | 2.500 | 2.520 | 2.470 | 2.500 | 2,723,305 | +0.00(+0.00%) |
Mar 07, 2018 | 2.480 | 2.500 | 5,231,364 | -0.08(-3.10%) | ||
Mar 06, 2018 | 2.620 | 2.670 | 2.570 | 2.580 | 5,585,000 | +0.01(+0.39%) |
Mar 05, 2018 | 2.570 | 2.620 | 2.530 | 2.570 | 4,052,618 | +0.01(+0.39%) |
Mar 02, 2018 | 2.580 | 2.600 | 2.520 | 2.560 | 3,231,445 | +0.01(+0.39%) |
Mar 01, 2018 | 2.500 | 2.560 | 2.470 | 2.550 | 9,969,367 | +0.03(+1.19%) |
Feb 28, 2018 | 2.500 | 2.570 | 2.480 | 2.520 | 7,521,669 | +0.01(+0.40%) |
Feb 27, 2018 | 2.640 | 2.654 | 2.480 | 2.510 | 11,365,018 | -0.15(-5.64%) |
Feb 26, 2018 | 2.690 | 2.690 | 2.630 | 2.660 | 3,203,364 | +0.02(+0.76%) |
Feb 23, 2018 | 2.600 | 2.670 | 2.540 | 2.640 | 4,930,555 | +0.07(+2.72%) |
Feb 22, 2018 | 2.570 | 5,716,918 | -0.01(-0.39%) | |||
Feb 21, 2018 | 2.650 | 2.685 | 2.560 | 2.580 | 7,364,722 | +0.00(+0.00%) |
Feb 20, 2018 | 2.600 | 2.645 | 2.580 | 2.580 | 4,132,377 | -0.05(-1.90%) |
Feb 16, 2018 | 2.630 | 2.630 | 2.630 | 0 | -0.10(-3.66%) | |
Feb 15, 2018 | 2.850 | 2.850 | 2.730 | 2.730 | 5,632,009 | -0.11(-3.87%) |
Feb 14, 2018 | 2.670 | 2.920 | 2.640 | 2.840 | 11,621,377 | +0.20(+7.58%) |
Feb 13, 2018 | 2.660 | 2.680 | 2.610 | 2.640 | 2,662,922 | -0.03(-1.12%) |
Feb 12, 2018 | 2.640 | 2.725 | 2.620 | 2.670 | 9,672,670 | +0.10(+3.89%) |
Feb 09, 2018 | 2.760 | 2.790 | 2.540 | 2.570 | 9,687,301 | -0.20(-7.22%) |
Feb 08, 2018 | 2.790 | 2.830 | 2.760 | 2.770 | 5,618,407 | -0.01(-0.36%) |
Feb 07, 2018 | 2.780 | 2.850 | 2.740 | 2.780 | 4,630,953 | +0.00(+0.00%) |
Feb 06, 2018 | 2.800 | 2.865 | 2.750 | 2.780 | 5,817,183 | -0.05(-1.59%) |
Feb 05, 2018 | 2.900 | 2.960 | 2.770 | 2.825 | 8,123,279 | -0.05(-1.91%) |
Feb 02, 2018 | 2.990 | 2.990 | 2.860 | 2.880 | 6,845,131 | -0.15(-4.95%) |