Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 2.637 | 2.663 | 2.558 | 2.567 | 471,412 | -0.08(-2.99%) |
Apr 27, 2018 | 2.672 | 2.690 | 2.602 | 2.646 | 396,708 | -0.02(-0.66%) |
Apr 26, 2018 | 2.742 | 2.773 | 2.654 | 2.663 | 430,170 | -0.05(-1.94%) |
Apr 25, 2018 | 2.725 | 2.769 | 2.690 | 2.716 | 336,108 | +0.00(+0.00%) |
Apr 24, 2018 | 2.795 | 2.839 | 2.663 | 2.716 | 764,078 | -0.07(-2.52%) |
Apr 23, 2018 | 2.769 | 2.892 | 2.769 | 2.786 | 639,651 | +0.03(+0.96%) |
Apr 20, 2018 | 2.786 | 2.804 | 2.742 | 2.760 | 309,325 | -0.03(-0.95%) |
Apr 19, 2018 | 2.760 | 2.813 | 2.716 | 2.786 | 455,908 | +0.00(+0.00%) |
Apr 18, 2018 | 2.760 | 2.839 | 2.716 | 2.786 | 542,654 | +0.04(+1.28%) |
Apr 17, 2018 | 2.778 | 2.813 | 2.720 | 2.751 | 380,081 | -0.02(-0.63%) |
Apr 16, 2018 | 2.813 | 2.830 | 2.751 | 2.769 | 217,338 | -0.01(-0.32%) |
Apr 13, 2018 | 2.725 | 2.808 | 2.685 | 2.778 | 311,590 | +0.05(+1.94%) |
Apr 12, 2018 | 2.716 | 2.756 | 2.707 | 2.725 | 261,265 | +0.04(+1.31%) |
Apr 11, 2018 | 2.698 | 2.778 | 2.664 | 2.690 | 375,173 | -0.04(-1.61%) |
Apr 10, 2018 | 2.637 | 2.751 | 2.637 | 2.734 | 395,955 | +0.16(+6.14%) |
Apr 09, 2018 | 2.558 | 2.654 | 2.549 | 2.575 | 435,690 | +0.02(+0.69%) |
Apr 06, 2018 | 2.734 | 2.738 | 2.527 | 2.558 | 727,111 | -0.18(-6.73%) |
Apr 05, 2018 | 2.628 | 2.791 | 2.628 | 2.742 | 521,438 | +0.14(+5.41%) |
Apr 04, 2018 | 2.584 | 2.646 | 2.496 | 2.602 | 761,741 | -0.01(-0.34%) |
Apr 03, 2018 | 2.716 | 2.786 | 2.606 | 2.611 | 780,588 | -0.11(-4.19%) |
Apr 02, 2018 | 2.786 | 2.837 | 2.654 | 2.725 | 771,187 | -0.06(-2.21%) |
Mar 29, 2018 | 2.786 | 2.786 | 2.786 | 0 | +0.13(+4.97%) | |
Mar 28, 2018 | 2.813 | 2.839 | 2.571 | 2.654 | 1,237,267 | -0.16(-5.63%) |
Mar 27, 2018 | 2.962 | 3.006 | 2.804 | 2.813 | 466,400 | -0.15(-5.04%) |
Mar 26, 2018 | 2.945 | 2.997 | 2.857 | 2.962 | 751,274 | +0.11(+4.01%) |
Mar 23, 2018 | 3.006 | 3.085 | 2.843 | 2.848 | 633,870 | -0.16(-5.26%) |
Mar 22, 2018 | 3.059 | 3.120 | 2.988 | 3.006 | 331,983 | -0.08(-2.56%) |
Mar 21, 2018 | 2.997 | 3.138 | 2.931 | 3.085 | 922,138 | +0.07(+2.33%) |
Mar 20, 2018 | 3.059 | 3.094 | 2.945 | 3.015 | 610,324 | -0.04(-1.44%) |
Mar 19, 2018 | 3.112 | 3.173 | 2.945 | 3.059 | 756,584 | -0.05(-1.69%) |
Mar 16, 2018 | 3.235 | 3.235 | 3.103 | 3.112 | 1,219,834 | -0.14(-4.32%) |
Mar 15, 2018 | 3.243 | 3.309 | 3.226 | 3.252 | 320,108 | +0.02(+0.54%) |
Mar 14, 2018 | 3.349 | 3.358 | 3.076 | 3.235 | 1,812,732 | -0.10(-2.90%) |
Mar 13, 2018 | 3.402 | 3.472 | 3.309 | 3.331 | 801,630 | -0.05(-1.56%) |
Mar 12, 2018 | 3.481 | 3.511 | 3.358 | 3.384 | 1,801,235 | +0.10(+2.94%) |
Mar 09, 2018 | 3.296 | 3.358 | 3.261 | 3.287 | 484,248 | +0.03(+0.81%) |
Mar 08, 2018 | 3.261 | 3.296 | 3.203 | 3.261 | 532,571 | +0.03(+0.82%) |
Mar 07, 2018 | 3.164 | 3.235 | 724,606 | -0.18(-5.40%) | ||
Mar 06, 2018 | 3.366 | 3.463 | 3.314 | 3.419 | 581,524 | +0.02(+0.52%) |
Mar 05, 2018 | 3.305 | 3.428 | 3.287 | 3.402 | 421,664 | +0.08(+2.38%) |
Mar 02, 2018 | 3.279 | 3.410 | 3.217 | 3.322 | 529,991 | -0.02(-0.53%) |
Mar 01, 2018 | 3.217 | 3.410 | 3.217 | 3.340 | 733,636 | +0.12(+3.83%) |
Feb 28, 2018 | 3.358 | 3.393 | 3.208 | 3.217 | 1,019,707 | -0.13(-3.94%) |
Feb 27, 2018 | 3.428 | 3.446 | 3.305 | 3.349 | 576,014 | -0.08(-2.31%) |
Feb 26, 2018 | 3.358 | 3.454 | 3.358 | 3.428 | 642,770 | +0.08(+2.36%) |
Feb 23, 2018 | 3.314 | 3.371 | 3.303 | 3.349 | 544,121 | +0.05(+1.60%) |
Feb 22, 2018 | 3.296 | 349,636 | +0.06(+1.90%) | |||
Feb 21, 2018 | 3.173 | 3.322 | 3.173 | 3.235 | 437,784 | +0.05(+1.66%) |
Feb 20, 2018 | 3.085 | 3.322 | 3.085 | 3.182 | 819,715 | +0.04(+1.40%) |
Feb 16, 2018 | 3.138 | 3.138 | 3.138 | 0 | -0.07(-2.19%) | |
Feb 15, 2018 | 3.112 | 3.252 | 3.032 | 3.208 | 1,137,904 | +0.18(+5.80%) |
Feb 14, 2018 | 2.892 | 3.041 | 2.892 | 3.032 | 360,333 | +0.16(+5.50%) |
Feb 13, 2018 | 2.901 | 2.936 | 2.848 | 2.874 | 202,662 | -0.07(-2.39%) |
Feb 12, 2018 | 2.804 | 2.971 | 2.742 | 2.945 | 481,937 | +0.11(+4.04%) |
Feb 09, 2018 | 2.769 | 2.883 | 2.707 | 2.830 | 529,553 | +0.09(+3.21%) |
Feb 08, 2018 | 2.918 | 2.945 | 2.742 | 2.742 | 410,450 | -0.17(-5.74%) |
Feb 07, 2018 | 2.857 | 2.980 | 2.821 | 2.909 | 394,486 | +0.04(+1.22%) |
Feb 06, 2018 | 2.637 | 2.927 | 2.637 | 2.874 | 909,067 | +0.17(+6.17%) |
Feb 05, 2018 | 2.690 | 2.800 | 2.690 | 2.707 | 624,463 | -0.08(-2.84%) |
Feb 02, 2018 | 2.945 | 2.945 | 2.778 | 2.786 | 553,490 | -0.19(-6.49%) |