Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 2.530 | 2.700 | 2.530 | 2.610 | 126,576 | -0.01(-0.38%) |
Apr 27, 2018 | 2.560 | 2.645 | 2.560 | 2.620 | 36,700 | +0.03(+1.16%) |
Apr 26, 2018 | 2.660 | 2.670 | 2.580 | 2.590 | 147,139 | -0.12(-4.43%) |
Apr 25, 2018 | 2.730 | 2.745 | 2.710 | 2.710 | 28,061 | -0.03(-1.09%) |
Apr 24, 2018 | 2.680 | 2.760 | 2.630 | 2.740 | 94,646 | +0.03(+1.11%) |
Apr 23, 2018 | 2.650 | 2.710 | 2.640 | 2.710 | 67,814 | +0.04(+1.50%) |
Apr 20, 2018 | 2.670 | 2.680 | 2.620 | 2.670 | 32,079 | -0.03(-1.11%) |
Apr 19, 2018 | 2.530 | 2.700 | 2.530 | 2.700 | 264,685 | +0.21(+8.43%) |
Apr 18, 2018 | 2.500 | 2.530 | 2.450 | 2.490 | 226,724 | -0.02(-0.80%) |
Apr 17, 2018 | 2.590 | 2.610 | 2.500 | 2.510 | 144,535 | -0.11(-4.20%) |
Apr 16, 2018 | 2.650 | 2.670 | 2.600 | 2.620 | 61,081 | -0.03(-1.13%) |
Apr 13, 2018 | 2.640 | 2.680 | 2.600 | 2.650 | 121,211 | +0.01(+0.38%) |
Apr 12, 2018 | 2.700 | 2.700 | 2.640 | 2.640 | 263,905 | -0.09(-3.30%) |
Apr 11, 2018 | 2.740 | 2.800 | 2.690 | 2.730 | 397,000 | -0.06(-2.15%) |
Apr 10, 2018 | 2.740 | 2.820 | 2.740 | 2.790 | 140,100 | +0.07(+2.57%) |
Apr 09, 2018 | 2.610 | 2.780 | 2.610 | 2.720 | 190,001 | +0.13(+5.02%) |
Apr 06, 2018 | 2.600 | 2.610 | 2.560 | 2.590 | 72,522 | +0.01(+0.39%) |
Apr 05, 2018 | 2.570 | 2.610 | 2.570 | 2.580 | 50,018 | -0.01(-0.39%) |
Apr 04, 2018 | 2.790 | 2.790 | 2.570 | 2.590 | 163,049 | -0.10(-3.72%) |
Apr 03, 2018 | 2.780 | 2.780 | 2.680 | 2.690 | 201,880 | -0.10(-3.58%) |
Apr 02, 2018 | 2.710 | 2.790 | 2.710 | 2.790 | 123,158 | +0.13(+4.89%) |
Mar 29, 2018 | 2.660 | 2.660 | 2.660 | 0 | +0.06(+2.31%) | |
Mar 28, 2018 | 2.650 | 2.670 | 2.580 | 2.600 | 117,822 | -0.08(-2.99%) |
Mar 27, 2018 | 2.720 | 2.760 | 2.680 | 2.680 | 230,989 | -0.06(-2.19%) |
Mar 26, 2018 | 2.820 | 2.820 | 2.740 | 2.740 | 78,164 | -0.06(-2.14%) |
Mar 23, 2018 | 2.820 | 2.870 | 2.750 | 2.800 | 215,108 | +0.04(+1.45%) |
Mar 22, 2018 | 2.850 | 2.850 | 2.760 | 2.760 | 175,966 | -0.09(-3.16%) |
Mar 21, 2018 | 2.890 | 2.890 | 2.780 | 2.850 | 136,819 | -0.03(-1.04%) |
Mar 20, 2018 | 2.900 | 2.970 | 2.880 | 2.880 | 157,690 | -0.03(-1.03%) |
Mar 19, 2018 | 2.790 | 2.940 | 2.770 | 2.910 | 224,409 | +0.12(+4.30%) |
Mar 16, 2018 | 2.840 | 2.880 | 2.730 | 2.790 | 608,753 | -0.06(-2.11%) |
Mar 15, 2018 | 2.810 | 2.880 | 2.810 | 2.850 | 278,023 | +0.02(+0.71%) |
Mar 14, 2018 | 2.900 | 2.900 | 2.810 | 2.830 | 257,871 | -0.09(-3.08%) |
Mar 13, 2018 | 2.980 | 2.990 | 2.920 | 2.920 | 220,488 | -0.07(-2.34%) |
Mar 12, 2018 | 3.130 | 3.130 | 2.960 | 2.990 | 309,832 | -0.17(-5.38%) |
Mar 09, 2018 | 3.130 | 3.190 | 3.130 | 3.160 | 163,791 | +0.02(+0.64%) |
Mar 08, 2018 | 3.060 | 3.170 | 3.050 | 3.140 | 340,285 | +0.07(+2.28%) |
Mar 07, 2018 | 3.130 | 3.045 | 3.070 | 346,259 | -0.03(-0.97%) | |
Mar 06, 2018 | 3.060 | 3.110 | 3.040 | 3.100 | 333,947 | +0.06(+1.97%) |
Mar 05, 2018 | 3.010 | 3.080 | 2.970 | 3.040 | 198,069 | +0.04(+1.33%) |
Mar 02, 2018 | 2.990 | 3.020 | 2.940 | 3.000 | 201,044 | -0.02(-0.66%) |
Mar 01, 2018 | 2.920 | 3.040 | 2.920 | 3.020 | 237,861 | +0.07(+2.37%) |
Feb 28, 2018 | 2.820 | 2.950 | 2.810 | 2.950 | 328,563 | +0.06(+2.08%) |
Feb 27, 2018 | 3.000 | 3.000 | 2.870 | 2.890 | 194,427 | -0.14(-4.62%) |
Feb 26, 2018 | 2.950 | 3.040 | 2.950 | 3.030 | 165,618 | +0.10(+3.41%) |
Feb 23, 2018 | 2.780 | 2.950 | 2.780 | 2.930 | 349,008 | +0.14(+5.02%) |
Feb 22, 2018 | 2.800 | 2.830 | 2.780 | 2.790 | 246,925 | -0.03(-1.06%) |
Feb 21, 2018 | 2.700 | 2.840 | 2.700 | 2.820 | 499,416 | +0.16(+6.02%) |
Feb 20, 2018 | 2.500 | 2.680 | 2.490 | 2.660 | 535,753 | +0.19(+7.69%) |
Feb 16, 2018 | 2.470 | 2.470 | 2.470 | 0 | +0.01(+0.41%) | |
Feb 15, 2018 | 2.450 | 2.480 | 2.430 | 2.460 | 77,047 | +0.02(+0.82%) |
Feb 14, 2018 | 2.380 | 2.480 | 2.370 | 2.440 | 221,084 | +0.06(+2.52%) |
Feb 13, 2018 | 2.300 | 2.380 | 2.300 | 2.380 | 92,339 | +0.09(+3.93%) |
Feb 12, 2018 | 2.220 | 2.340 | 2.190 | 2.290 | 289,918 | +0.14(+6.51%) |
Feb 09, 2018 | 2.260 | 2.260 | 2.120 | 2.150 | 436,777 | -0.15(-6.52%) |
Feb 08, 2018 | 2.230 | 2.310 | 2.180 | 2.300 | 327,570 | +0.11(+5.02%) |
Feb 07, 2018 | 2.160 | 2.190 | 2.070 | 2.190 | 298,130 | +0.10(+4.78%) |
Feb 06, 2018 | 2.200 | 2.205 | 2.075 | 2.090 | 161,740 | -0.08(-3.69%) |
Feb 05, 2018 | 2.140 | 2.210 | 2.110 | 2.170 | 248,105 | +0.04(+1.88%) |
Feb 02, 2018 | 2.140 | 2.170 | 2.100 | 2.130 | 289,092 | +0.02(+0.95%) |