Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 3.100 | 3.120 | 3.040 | 3.040 | 3,746,496 | -0.12(-3.80%) |
Apr 27, 2018 | 3.120 | 3.180 | 3.100 | 3.160 | 2,077,557 | +0.06(+1.94%) |
Apr 26, 2018 | 3.040 | 3.130 | 3.010 | 3.100 | 3,463,260 | +0.06(+1.97%) |
Apr 25, 2018 | 2.980 | 3.090 | 2.925 | 3.040 | 3,298,749 | +0.04(+1.33%) |
Apr 24, 2018 | 3.010 | 3.090 | 2.920 | 3.000 | 4,048,843 | -0.01(-0.33%) |
Apr 23, 2018 | 3.080 | 3.150 | 2.980 | 3.010 | 3,926,529 | -0.07(-2.27%) |
Apr 20, 2018 | 3.180 | 3.190 | 3.080 | 3.080 | 2,608,579 | -0.09(-2.84%) |
Apr 19, 2018 | 3.200 | 3.270 | 3.150 | 3.170 | 2,943,090 | -0.05(-1.55%) |
Apr 18, 2018 | 3.110 | 3.285 | 3.100 | 3.220 | 3,800,081 | +0.11(+3.54%) |
Apr 17, 2018 | 3.030 | 3.150 | 3.010 | 3.110 | 3,281,979 | +0.09(+2.98%) |
Apr 16, 2018 | 3.020 | 3.050 | 2.910 | 3.020 | 2,752,617 | +0.03(+1.00%) |
Apr 13, 2018 | 3.030 | 3.050 | 2.980 | 2.990 | 2,294,078 | -0.02(-0.66%) |
Apr 12, 2018 | 3.090 | 3.140 | 2.990 | 3.010 | 3,989,858 | -0.08(-2.59%) |
Apr 11, 2018 | 3.010 | 3.145 | 3.010 | 3.090 | 5,192,538 | +0.01(+0.32%) |
Apr 10, 2018 | 3.040 | 3.125 | 2.980 | 3.080 | 4,625,808 | +0.04(+1.32%) |
Apr 09, 2018 | 3.110 | 3.140 | 2.970 | 3.040 | 5,037,921 | -0.03(-0.98%) |
Apr 06, 2018 | 3.190 | 3.220 | 3.050 | 3.070 | 3,195,852 | -0.14(-4.36%) |
Apr 05, 2018 | 3.200 | 3.320 | 3.121 | 3.210 | 3,383,672 | +0.04(+1.26%) |
Apr 04, 2018 | 2.950 | 3.170 | 2.950 | 3.170 | 4,460,274 | +0.13(+4.28%) |
Apr 03, 2018 | 3.050 | 3.070 | 2.910 | 3.040 | 4,757,221 | +0.00(+0.00%) |
Apr 02, 2018 | 3.150 | 3.180 | 3.020 | 3.040 | 3,928,077 | -0.13(-4.10%) |
Mar 29, 2018 | 3.170 | 3.170 | 3.170 | 0 | +0.06(+1.93%) | |
Mar 28, 2018 | 3.220 | 3.275 | 3.010 | 3.110 | 5,528,842 | -0.08(-2.51%) |
Mar 27, 2018 | 3.270 | 3.340 | 3.160 | 3.190 | 4,326,865 | -0.13(-3.92%) |
Mar 26, 2018 | 3.280 | 3.335 | 3.140 | 3.320 | 4,991,011 | +0.05(+1.53%) |
Mar 23, 2018 | 3.370 | 3.450 | 3.240 | 3.270 | 3,829,156 | -0.04(-1.21%) |
Mar 22, 2018 | 3.310 | 3.410 | 3.270 | 3.310 | 4,395,143 | -0.05(-1.49%) |
Mar 21, 2018 | 3.260 | 3.440 | 3.240 | 3.360 | 4,171,999 | +0.06(+1.82%) |
Mar 20, 2018 | 3.510 | 3.520 | 3.260 | 3.300 | 4,904,329 | -0.23(-6.52%) |
Mar 19, 2018 | 3.620 | 3.705 | 3.400 | 3.530 | 5,153,178 | -0.07(-1.94%) |
Mar 16, 2018 | 3.400 | 3.700 | 3.337 | 3.600 | 10,004,803 | +0.33(+10.09%) |
Mar 15, 2018 | 3.360 | 3.440 | 3.250 | 3.270 | 4,277,621 | -0.08(-2.39%) |
Mar 14, 2018 | 3.350 | 3.400 | 3.260 | 3.350 | 3,708,407 | +0.04(+1.21%) |
Mar 13, 2018 | 3.530 | 3.570 | 3.300 | 3.310 | 3,848,951 | -0.24(-6.76%) |
Mar 12, 2018 | 3.550 | 3.590 | 3.410 | 3.550 | 3,241,571 | -0.04(-1.11%) |
Mar 09, 2018 | 3.360 | 3.650 | 3.340 | 3.590 | 5,870,171 | +0.27(+8.13%) |
Mar 08, 2018 | 3.360 | 3.380 | 3.240 | 3.320 | 3,944,921 | -0.01(-0.30%) |
Mar 07, 2018 | 3.200 | 3.330 | 5,489,550 | -0.09(-2.63%) | ||
Mar 06, 2018 | 3.490 | 3.540 | 3.350 | 3.420 | 3,688,043 | -0.12(-3.39%) |
Mar 05, 2018 | 3.390 | 3.575 | 3.320 | 3.540 | 5,163,114 | +0.17(+5.04%) |
Mar 02, 2018 | 2.670 | 3.395 | 2.660 | 3.370 | 15,437,334 | +0.19(+5.97%) |
Mar 01, 2018 | 3.410 | 3.470 | 3.160 | 3.180 | 7,562,943 | -0.21(-6.19%) |
Feb 28, 2018 | 3.690 | 3.710 | 3.390 | 3.390 | 7,375,417 | -0.32(-8.63%) |
Feb 27, 2018 | 3.720 | 3.790 | 3.690 | 3.710 | 5,212,112 | -0.02(-0.54%) |
Feb 26, 2018 | 3.770 | 3.815 | 3.670 | 3.730 | 4,380,241 | -0.07(-1.84%) |
Feb 23, 2018 | 3.660 | 3.825 | 3.645 | 3.800 | 3,887,026 | +0.18(+4.97%) |
Feb 22, 2018 | 3.560 | 3.770 | 3.550 | 3.620 | 3,789,456 | +0.05(+1.40%) |
Feb 21, 2018 | 3.670 | 3.700 | 3.570 | 3.570 | 5,502,137 | -0.12(-3.25%) |
Feb 20, 2018 | 3.800 | 3.838 | 3.680 | 3.690 | 3,757,813 | -0.16(-4.16%) |
Feb 16, 2018 | 3.850 | 3.850 | 3.850 | 0 | -0.11(-2.78%) | |
Feb 15, 2018 | 3.910 | 3.960 | 3.900 | 3.960 | 2,620,709 | +0.03(+0.76%) |
Feb 14, 2018 | 3.890 | 3.940 | 3.800 | 3.930 | 3,976,368 | +0.03(+0.77%) |
Feb 13, 2018 | 3.880 | 3.930 | 3.800 | 3.900 | 3,481,130 | -0.05(-1.27%) |
Feb 12, 2018 | 3.910 | 4.025 | 3.810 | 3.950 | 3,757,730 | +0.07(+1.80%) |
Feb 09, 2018 | 4.060 | 4.090 | 3.610 | 3.880 | 9,870,709 | -0.15(-3.72%) |
Feb 08, 2018 | 4.210 | 4.025 | 4.030 | 5,911,911 | -0.11(-2.66%) | |
Feb 07, 2018 | 4.320 | 4.320 | 4.130 | 4.140 | 4,891,609 | -0.20(-4.61%) |
Feb 06, 2018 | 4.110 | 4.350 | 4.030 | 4.340 | 6,588,686 | +0.17(+4.08%) |
Feb 05, 2018 | 4.290 | 4.389 | 4.010 | 4.170 | 6,290,727 | -0.08(-1.88%) |
Feb 02, 2018 | 4.420 | 4.440 | 4.250 | 4.250 | 6,191,835 | -0.20(-4.49%) |