Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 3.150 | 3.200 | 2.910 | 2.910 | 17,806,268 | -0.24(-7.62%) |
Apr 27, 2018 | 3.100 | 3.150 | 3.020 | 3.150 | 9,446,671 | +0.05(+1.61%) |
Apr 26, 2018 | 3.070 | 3.140 | 3.050 | 3.100 | 9,769,777 | +0.02(+0.65%) |
Apr 25, 2018 | 3.000 | 3.100 | 2.950 | 3.080 | 8,088,298 | +0.07(+2.33%) |
Apr 24, 2018 | 2.930 | 3.020 | 2.890 | 3.010 | 10,851,777 | +0.10(+3.44%) |
Apr 23, 2018 | 2.920 | 2.940 | 2.860 | 2.910 | 10,666,459 | +0.01(+0.34%) |
Apr 20, 2018 | 3.030 | 3.060 | 2.890 | 2.900 | 17,177,576 | -0.14(-4.61%) |
Apr 19, 2018 | 3.030 | 3.080 | 2.970 | 3.040 | 8,379,221 | +0.00(+0.00%) |
Apr 18, 2018 | 3.070 | 3.130 | 3.040 | 3.040 | 9,237,187 | -0.01(-0.33%) |
Apr 17, 2018 | 3.180 | 3.190 | 3.030 | 3.050 | 15,274,947 | -0.09(-2.87%) |
Apr 16, 2018 | 3.150 | 3.230 | 3.115 | 3.140 | 16,484,111 | +0.03(+0.96%) |
Apr 13, 2018 | 3.240 | 3.260 | 3.090 | 3.110 | 14,342,318 | -0.10(-3.12%) |
Apr 12, 2018 | 3.470 | 3.510 | 3.180 | 3.210 | 20,039,436 | -0.30(-8.55%) |
Apr 11, 2018 | 3.360 | 3.535 | 3.360 | 3.510 | 13,817,901 | +0.11(+3.24%) |
Apr 10, 2018 | 3.280 | 3.440 | 3.140 | 3.400 | 20,596,840 | +0.15(+4.62%) |
Apr 09, 2018 | 3.240 | 3.350 | 3.200 | 3.250 | 10,794,826 | +0.04(+1.25%) |
Apr 06, 2018 | 3.360 | 3.360 | 3.110 | 3.210 | 18,798,156 | -0.16(-4.75%) |
Apr 05, 2018 | 3.260 | 3.415 | 3.220 | 3.370 | 15,956,750 | +0.13(+4.01%) |
Apr 04, 2018 | 3.110 | 3.290 | 3.095 | 3.240 | 14,782,292 | +0.06(+1.89%) |
Apr 03, 2018 | 2.990 | 3.210 | 2.965 | 3.180 | 17,499,876 | +0.22(+7.43%) |
Apr 02, 2018 | 3.020 | 3.120 | 2.880 | 2.960 | 21,930,208 | -0.06(-1.99%) |
Mar 29, 2018 | 3.020 | 3.020 | 3.020 | 0 | -0.03(-0.98%) | |
Mar 28, 2018 | 2.910 | 3.100 | 2.810 | 3.050 | 17,531,100 | +0.15(+5.17%) |
Mar 27, 2018 | 2.960 | 3.110 | 2.875 | 2.900 | 14,754,681 | -0.05(-1.69%) |
Mar 26, 2018 | 2.950 | 2.970 | 2.840 | 2.950 | 14,773,351 | +0.04(+1.37%) |
Mar 23, 2018 | 3.000 | 3.040 | 2.900 | 2.910 | 10,640,275 | -0.08(-2.68%) |
Mar 22, 2018 | 3.030 | 3.120 | 2.935 | 2.990 | 14,398,500 | -0.06(-1.97%) |
Mar 21, 2018 | 3.030 | 3.095 | 3.010 | 3.050 | 6,939,550 | +0.01(+0.33%) |
Mar 20, 2018 | 3.090 | 3.110 | 3.020 | 3.040 | 7,929,122 | -0.05(-1.62%) |
Mar 19, 2018 | 3.100 | 3.180 | 3.010 | 3.090 | 13,131,557 | -0.03(-0.96%) |
Mar 16, 2018 | 3.040 | 3.150 | 3.000 | 3.120 | 19,989,216 | +0.09(+2.97%) |
Mar 15, 2018 | 3.030 | 3.090 | 2.920 | 3.030 | 17,395,430 | -0.02(-0.66%) |
Mar 14, 2018 | 3.270 | 3.290 | 2.990 | 3.050 | 24,895,788 | -0.23(-7.01%) |
Mar 13, 2018 | 3.190 | 3.340 | 3.190 | 3.280 | 13,408,029 | +0.03(+0.92%) |
Mar 12, 2018 | 3.250 | 3.330 | 3.175 | 3.250 | 10,607,167 | -0.02(-0.61%) |
Mar 09, 2018 | 3.380 | 3.385 | 3.150 | 3.270 | 24,110,828 | -0.05(-1.51%) |
Mar 08, 2018 | 3.620 | 3.636 | 3.300 | 3.320 | 23,557,150 | -0.27(-7.52%) |
Mar 07, 2018 | 3.520 | 3.590 | 19,678,364 | -0.17(-4.52%) | ||
Mar 06, 2018 | 3.790 | 3.800 | 3.500 | 3.760 | 29,942,374 | -0.02(-0.53%) |
Mar 05, 2018 | 3.650 | 3.890 | 3.650 | 3.780 | 19,798,700 | +0.07(+1.89%) |
Mar 02, 2018 | 3.430 | 3.850 | 3.420 | 3.710 | 47,149,644 | -0.21(-5.36%) |
Mar 01, 2018 | 4.350 | 4.360 | 3.690 | 3.920 | 39,284,848 | -0.41(-9.47%) |
Feb 28, 2018 | 4.270 | 4.380 | 4.150 | 4.330 | 20,068,320 | +0.12(+2.85%) |
Feb 27, 2018 | 4.360 | 4.750 | 4.100 | 4.210 | 37,735,764 | +0.05(+1.20%) |
Feb 26, 2018 | 4.140 | 4.250 | 4.052 | 4.160 | 17,196,092 | +0.10(+2.46%) |
Feb 23, 2018 | 4.000 | 4.150 | 3.920 | 4.060 | 18,440,056 | +0.12(+3.05%) |
Feb 22, 2018 | 4.020 | 3.940 | 10,779,479 | +0.09(+2.34%) | ||
Feb 21, 2018 | 3.890 | 3.960 | 3.830 | 3.850 | 7,862,310 | -0.02(-0.52%) |
Feb 20, 2018 | 3.830 | 4.050 | 3.800 | 3.870 | 13,472,488 | -0.01(-0.26%) |
Feb 16, 2018 | 3.880 | 3.880 | 3.880 | 0 | +0.09(+2.37%) | |
Feb 15, 2018 | 3.700 | 3.860 | 3.670 | 3.790 | 13,274,562 | +0.10(+2.71%) |
Feb 14, 2018 | 3.530 | 3.720 | 3.500 | 3.690 | 10,098,107 | +0.15(+4.24%) |
Feb 13, 2018 | 3.440 | 3.620 | 3.420 | 3.540 | 8,041,691 | +0.07(+2.02%) |
Feb 12, 2018 | 3.450 | 3.500 | 3.330 | 3.470 | 9,020,467 | +0.04(+1.17%) |
Feb 09, 2018 | 3.410 | 3.510 | 3.230 | 3.430 | 12,548,046 | +0.06(+1.78%) |
Feb 08, 2018 | 3.600 | 3.710 | 3.360 | 3.370 | 13,613,684 | -0.23(-6.39%) |
Feb 07, 2018 | 3.580 | 3.730 | 3.530 | 3.600 | 15,536,355 | +0.02(+0.56%) |
Feb 06, 2018 | 3.350 | 3.600 | 3.270 | 3.580 | 19,200,676 | +0.16(+4.53%) |
Feb 05, 2018 | 3.500 | 3.650 | 3.360 | 3.425 | 16,735,118 | -0.12(-3.25%) |
Feb 02, 2018 | 3.540 | 3.720 | 3.520 | 3.540 | 11,693,609 | -0.07(-1.94%) |