Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 2.942 | 3.100 | 2.900 | 3.050 | 8,606 | +0.15(+5.17%) |
Apr 27, 2018 | 2.950 | 3.000 | 2.900 | 2.900 | 10,122 | -0.05(-1.69%) |
Apr 26, 2018 | 2.850 | 2.950 | 2.850 | 2.950 | 5,324 | +0.05(+1.72%) |
Apr 25, 2018 | 2.800 | 2.900 | 2.745 | 2.900 | 13,416 | +0.10(+3.57%) |
Apr 24, 2018 | 2.750 | 2.800 | 2.650 | 2.800 | 15,217 | +0.10(+3.70%) |
Apr 23, 2018 | 2.750 | 2.775 | 2.700 | 2.700 | 8,504 | -0.10(-3.57%) |
Apr 20, 2018 | 2.850 | 2.850 | 2.750 | 2.800 | 13,241 | -0.05(-1.75%) |
Apr 19, 2018 | 3.000 | 3.000 | 2.750 | 2.850 | 14,970 | -0.05(-1.72%) |
Apr 18, 2018 | 2.900 | 3.000 | 2.900 | 2.900 | 6,823 | -0.05(-1.69%) |
Apr 17, 2018 | 2.850 | 2.950 | 2.850 | 2.950 | 15,361 | +0.05(+1.72%) |
Apr 16, 2018 | 2.850 | 2.900 | 2.850 | 2.900 | 29,037 | -0.05(-1.69%) |
Apr 13, 2018 | 2.950 | 3.050 | 2.850 | 2.950 | 5,576 | -0.05(-1.67%) |
Apr 12, 2018 | 2.950 | 3.000 | 2.750 | 3.000 | 8,505 | +0.05(+1.69%) |
Apr 11, 2018 | 2.950 | 2.950 | 2.850 | 2.950 | 10,932 | +0.00(+0.00%) |
Apr 10, 2018 | 2.850 | 2.950 | 2.825 | 2.950 | 4,222 | +0.15(+5.36%) |
Apr 09, 2018 | 2.900 | 2.950 | 2.800 | 2.800 | 2,302 | -0.15(-5.08%) |
Apr 06, 2018 | 3.200 | 3.200 | 2.775 | 2.950 | 36,512 | -0.25(-7.81%) |
Apr 05, 2018 | 3.200 | 3.274 | 3.100 | 3.200 | 10,996 | +0.15(+4.92%) |
Apr 04, 2018 | 2.981 | 3.188 | 2.910 | 3.050 | 14,675 | +0.15(+5.17%) |
Apr 03, 2018 | 2.850 | 3.000 | 2.850 | 2.900 | 3,196 | +0.00(+0.17%) |
Apr 02, 2018 | 2.850 | 2.895 | 2.800 | 2.895 | 3,260 | +0.15(+5.27%) |
Mar 29, 2018 | 2.750 | 2.750 | 2.750 | 0 | -0.05(-1.79%) | |
Mar 28, 2018 | 2.850 | 2.900 | 2.800 | 2.800 | 10,559 | -0.10(-3.45%) |
Mar 27, 2018 | 2.950 | 2.995 | 2.850 | 2.900 | 7,637 | +0.05(+1.75%) |
Mar 26, 2018 | 2.900 | 2.945 | 2.800 | 2.850 | 10,541 | -0.05(-1.72%) |
Mar 23, 2018 | 2.800 | 2.950 | 2.800 | 2.900 | 11,832 | +0.20(+7.41%) |
Mar 22, 2018 | 2.750 | 2.850 | 2.700 | 2.700 | 4,441 | -0.10(-3.57%) |
Mar 21, 2018 | 2.850 | 2.900 | 2.750 | 2.800 | 33,773 | -0.05(-1.75%) |
Mar 20, 2018 | 2.710 | 2.850 | 2.600 | 2.850 | 5,356 | +0.10(+3.64%) |
Mar 19, 2018 | 2.800 | 2.850 | 2.650 | 2.750 | 10,044 | +0.00(+0.00%) |
Mar 16, 2018 | 2.800 | 2.850 | 2.750 | 2.750 | 4,964 | -0.05(-1.79%) |
Mar 15, 2018 | 2.850 | 2.850 | 2.700 | 2.800 | 9,839 | -0.05(-1.75%) |
Mar 14, 2018 | 2.800 | 2.850 | 2.750 | 2.850 | 9,725 | +0.05(+1.79%) |
Mar 13, 2018 | 2.895 | 2.900 | 2.800 | 2.800 | 16,953 | +0.00(+0.00%) |
Mar 12, 2018 | 2.850 | 2.875 | 2.800 | 2.800 | 6,816 | -0.05(-1.75%) |
Mar 09, 2018 | 2.850 | 2.900 | 2.750 | 2.850 | 40,851 | +0.05(+1.79%) |
Mar 08, 2018 | 2.900 | 2.945 | 2.800 | 2.800 | 6,693 | -0.05(-1.75%) |
Mar 07, 2018 | 2.900 | 3.000 | 2.850 | 2.850 | 13,633 | -0.05(-1.72%) |
Mar 06, 2018 | 2.950 | 3.000 | 2.805 | 2.900 | 26,114 | +0.05(+1.75%) |
Mar 05, 2018 | 2.800 | 3.045 | 2.800 | 2.850 | 27,914 | +0.10(+3.64%) |
Mar 02, 2018 | 2.700 | 2.967 | 2.700 | 2.750 | 67,123 | -0.05(-1.79%) |
Mar 01, 2018 | 3.400 | 3.400 | 2.750 | 2.800 | 16,075 | -0.30(-9.68%) |
Feb 28, 2018 | 3.100 | 3.200 | 3.100 | 3.100 | 8,032 | +0.05(+1.64%) |
Feb 27, 2018 | 3.150 | 3.200 | 3.050 | 3.050 | 111,283 | -0.10(-3.17%) |
Feb 26, 2018 | 3.150 | 3.150 | 3.050 | 3.150 | 4,215 | +0.02(+0.80%) |
Feb 23, 2018 | 3.200 | 3.200 | 3.055 | 3.125 | 7,347 | -0.08(-2.50%) |
Feb 22, 2018 | 3.350 | 3.350 | 3.205 | 3.205 | 3,296 | -0.04(-1.38%) |
Feb 21, 2018 | 3.200 | 3.260 | 3.200 | 3.250 | 4,391 | +0.00(+0.00%) |
Feb 20, 2018 | 3.350 | 3.390 | 3.210 | 3.250 | 3,879 | -0.20(-5.80%) |
Feb 16, 2018 | 3.450 | 3.450 | 3.450 | 0 | +0.30(+9.52%) | |
Feb 15, 2018 | 3.350 | 3.475 | 3.100 | 3.150 | 9,961 | -0.05(-1.56%) |
Feb 14, 2018 | 3.150 | 3.450 | 3.050 | 3.200 | 32,725 | +0.05(+1.59%) |
Feb 13, 2018 | 3.150 | 3.150 | 3.000 | 3.150 | 13,582 | +0.00(+0.00%) |
Feb 12, 2018 | 3.050 | 3.150 | 2.900 | 3.150 | 14,499 | +0.10(+3.28%) |
Feb 09, 2018 | 3.150 | 3.250 | 3.000 | 3.050 | 35,172 | -0.05(-1.61%) |
Feb 08, 2018 | 3.340 | 3.340 | 3.100 | 3.100 | 27,460 | -0.15(-4.62%) |
Feb 07, 2018 | 3.350 | 3.350 | 3.150 | 3.250 | 21,793 | -0.10(-2.99%) |
Feb 06, 2018 | 3.350 | 3.500 | 3.350 | 3.350 | 20,018 | -0.05(-1.47%) |
Feb 05, 2018 | 3.500 | 3.500 | 3.410 | 3.400 | 6,392 | -0.05(-1.45%) |
Feb 02, 2018 | 3.514 | 3.514 | 3.400 | 3.450 | 7,744 | -0.05(-1.43%) |