Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 3.190 | 3.300 | 3.160 | 3.290 | 9,540,176 | +0.06(+1.86%) |
Apr 27, 2018 | 3.300 | 3.336 | 3.190 | 3.230 | 6,967,945 | -0.09(-2.71%) |
Apr 26, 2018 | 3.220 | 3.320 | 3.200 | 3.320 | 7,039,764 | +0.13(+4.08%) |
Apr 25, 2018 | 3.200 | 3.225 | 3.120 | 3.190 | 8,218,290 | -0.05(-1.54%) |
Apr 24, 2018 | 3.210 | 3.310 | 3.180 | 3.240 | 11,062,270 | +0.05(+1.57%) |
Apr 23, 2018 | 3.090 | 3.195 | 3.030 | 3.190 | 5,219,465 | +0.09(+2.90%) |
Apr 20, 2018 | 3.160 | 3.160 | 3.020 | 3.100 | 5,620,175 | -0.05(-1.59%) |
Apr 19, 2018 | 3.270 | 3.327 | 3.090 | 3.150 | 10,993,750 | +0.01(+0.32%) |
Apr 18, 2018 | 2.900 | 3.220 | 2.900 | 3.140 | 14,887,931 | +0.30(+10.56%) |
Apr 17, 2018 | 2.940 | 2.940 | 2.810 | 2.840 | 9,134,138 | -0.12(-4.05%) |
Apr 16, 2018 | 2.940 | 2.980 | 2.895 | 2.960 | 5,281,118 | +0.01(+0.34%) |
Apr 13, 2018 | 3.000 | 3.030 | 2.910 | 2.950 | 6,354,155 | -0.02(-0.67%) |
Apr 12, 2018 | 3.010 | 3.050 | 2.870 | 2.970 | 11,637,944 | -0.03(-1.00%) |
Apr 11, 2018 | 3.140 | 3.230 | 2.950 | 3.000 | 15,889,135 | -0.11(-3.54%) |
Apr 10, 2018 | 2.910 | 3.190 | 2.889 | 3.110 | 16,614,635 | +0.27(+9.51%) |
Apr 09, 2018 | 2.850 | 2.915 | 2.810 | 2.840 | 7,183,093 | +0.06(+2.16%) |
Apr 06, 2018 | 2.800 | 2.875 | 2.710 | 2.780 | 8,592,837 | -0.06(-2.11%) |
Apr 05, 2018 | 2.800 | 2.860 | 2.780 | 2.840 | 11,348,265 | +0.13(+4.80%) |
Apr 04, 2018 | 2.590 | 2.720 | 2.520 | 2.710 | 9,053,240 | +0.06(+2.26%) |
Apr 03, 2018 | 2.590 | 2.700 | 2.560 | 2.650 | 9,053,995 | +0.10(+3.92%) |
Apr 02, 2018 | 2.700 | 2.730 | 2.500 | 2.550 | 12,942,815 | -0.19(-6.93%) |
Mar 29, 2018 | 2.740 | 2.740 | 2.740 | 0 | +0.08(+3.01%) | |
Mar 28, 2018 | 2.620 | 2.735 | 2.580 | 2.660 | 11,301,891 | +0.02(+0.76%) |
Mar 27, 2018 | 2.850 | 2.890 | 2.615 | 2.640 | 12,066,248 | -0.18(-6.38%) |
Mar 26, 2018 | 2.740 | 2.840 | 2.655 | 2.820 | 11,515,835 | +0.13(+4.83%) |
Mar 23, 2018 | 2.660 | 2.800 | 2.630 | 2.690 | 11,022,612 | +0.09(+3.46%) |
Mar 22, 2018 | 2.650 | 2.760 | 2.600 | 2.600 | 10,439,866 | -0.11(-4.06%) |
Mar 21, 2018 | 2.480 | 2.736 | 2.450 | 2.710 | 14,741,997 | +0.24(+9.72%) |
Mar 20, 2018 | 2.380 | 2.490 | 2.380 | 2.470 | 4,025,372 | +0.09(+3.78%) |
Mar 19, 2018 | 2.440 | 2.470 | 2.350 | 2.380 | 4,820,713 | -0.10(-4.03%) |
Mar 16, 2018 | 2.440 | 2.500 | 2.400 | 2.480 | 14,132,504 | +0.05(+2.06%) |
Mar 15, 2018 | 2.450 | 2.490 | 2.390 | 2.430 | 3,566,023 | -0.01(-0.41%) |
Mar 14, 2018 | 2.410 | 2.440 | 2.370 | 2.440 | 4,922,969 | +0.04(+1.67%) |
Mar 13, 2018 | 2.440 | 2.520 | 2.390 | 2.400 | 6,783,726 | -0.03(-1.23%) |
Mar 12, 2018 | 2.360 | 2.450 | 2.350 | 2.430 | 6,215,561 | +0.08(+3.40%) |
Mar 09, 2018 | 2.300 | 2.350 | 2.285 | 2.350 | 5,443,897 | +0.07(+3.07%) |
Mar 08, 2018 | 2.300 | 2.310 | 2.220 | 2.280 | 4,412,446 | -0.02(-0.87%) |
Mar 07, 2018 | 2.380 | 2.260 | 2.300 | 5,609,520 | -0.06(-2.54%) | |
Mar 06, 2018 | 2.360 | 2.400 | 2.320 | 2.360 | 4,536,060 | +0.02(+0.85%) |
Mar 05, 2018 | 2.260 | 2.380 | 2.240 | 2.340 | 5,790,497 | +0.04(+1.74%) |
Mar 02, 2018 | 2.160 | 2.319 | 2.110 | 2.300 | 8,394,256 | +0.11(+5.02%) |
Mar 01, 2018 | 2.180 | 2.290 | 2.180 | 2.190 | 7,192,057 | +0.00(+0.00%) |
Feb 28, 2018 | 2.300 | 2.310 | 2.170 | 2.190 | 6,632,962 | -0.10(-4.37%) |
Feb 27, 2018 | 2.350 | 2.360 | 2.260 | 2.290 | 7,626,530 | -0.06(-2.55%) |
Feb 26, 2018 | 2.480 | 2.480 | 2.340 | 2.350 | 6,694,954 | -0.12(-4.86%) |
Feb 23, 2018 | 2.480 | 2.520 | 2.360 | 2.470 | 9,844,372 | +0.05(+2.07%) |
Feb 22, 2018 | 2.420 | 2.420 | 10,484,838 | +0.34(+16.35%) | ||
Feb 21, 2018 | 2.160 | 2.190 | 2.070 | 2.080 | 5,297,053 | -0.07(-3.26%) |
Feb 20, 2018 | 2.260 | 2.310 | 2.130 | 2.150 | 6,930,899 | -0.11(-4.87%) |
Feb 16, 2018 | 2.260 | 2.260 | 2.260 | 0 | +0.11(+5.12%) | |
Feb 15, 2018 | 2.190 | 2.190 | 2.030 | 2.150 | 5,677,003 | -0.02(-0.92%) |
Feb 14, 2018 | 2.000 | 2.190 | 1.950 | 2.170 | 6,907,778 | +0.18(+9.05%) |
Feb 13, 2018 | 2.120 | 2.130 | 1.980 | 1.990 | 6,537,506 | -0.05(-2.45%) |
Feb 12, 2018 | 1.900 | 2.070 | 1.880 | 2.040 | 6,756,957 | +0.18(+9.68%) |
Feb 09, 2018 | 1.840 | 1.890 | 1.725 | 1.860 | 9,304,149 | +0.02(+1.09%) |
Feb 08, 2018 | 1.950 | 1.820 | 1.840 | 9,229,786 | -0.07(-3.66%) | |
Feb 07, 2018 | 2.070 | 2.120 | 1.880 | 1.910 | 12,573,657 | -0.17(-8.17%) |
Feb 06, 2018 | 2.020 | 2.100 | 1.960 | 2.080 | 11,688,546 | -0.02(-1.07%) |
Feb 05, 2018 | 2.190 | 2.235 | 2.030 | 2.103 | 16,212,330 | -0.18(-7.79%) |
Feb 02, 2018 | 2.410 | 2.450 | 2.270 | 2.280 | 8,991,641 | -0.18(-7.32%) |