Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 3.053 | 3.086 | 3.030 | 3.033 | 25,525 | -0.02(-0.75%) |
Apr 27, 2018 | 2.974 | 3.069 | 2.940 | 3.056 | 14,543 | +0.04(+1.41%) |
Apr 26, 2018 | 3.184 | 3.184 | 3.014 | 3.014 | 17,312 | -0.06(-2.02%) |
Apr 25, 2018 | 3.112 | 3.148 | 3.063 | 3.076 | 27,645 | -0.05(-1.46%) |
Apr 24, 2018 | 3.229 | 3.236 | 3.056 | 3.122 | 141,444 | -0.12(-3.63%) |
Apr 23, 2018 | 3.203 | 3.239 | 3.102 | 3.239 | 55,440 | +0.03(+1.02%) |
Apr 20, 2018 | 3.148 | 3.231 | 3.113 | 3.207 | 109,820 | +0.04(+1.34%) |
Apr 19, 2018 | 3.096 | 3.164 | 3.079 | 3.164 | 68,973 | +0.08(+2.65%) |
Apr 18, 2018 | 3.060 | 3.096 | 3.060 | 3.082 | 53,232 | +0.01(+0.21%) |
Apr 17, 2018 | 3.089 | 3.089 | 3.040 | 3.076 | 85,360 | -0.01(-0.21%) |
Apr 16, 2018 | 3.063 | 3.118 | 3.030 | 3.082 | 69,898 | +0.00(+0.11%) |
Apr 13, 2018 | 3.079 | 3.082 | 3.043 | 3.079 | 48,414 | +0.01(+0.21%) |
Apr 12, 2018 | 3.004 | 3.096 | 3.004 | 3.073 | 88,368 | +0.03(+0.86%) |
Apr 11, 2018 | 3.066 | 3.096 | 2.828 | 3.047 | 77,095 | -0.04(-1.17%) |
Apr 10, 2018 | 2.900 | 3.105 | 2.890 | 3.082 | 84,674 | +0.19(+6.67%) |
Apr 09, 2018 | 2.887 | 2.906 | 2.867 | 2.890 | 18,341 | +0.00(+0.00%) |
Apr 06, 2018 | 2.808 | 2.900 | 2.766 | 2.890 | 147,556 | +0.07(+2.55%) |
Apr 05, 2018 | 2.792 | 2.851 | 2.792 | 2.818 | 147,192 | +0.04(+1.53%) |
Apr 04, 2018 | 2.808 | 2.808 | 2.766 | 2.776 | 19,655 | -0.04(-1.28%) |
Apr 03, 2018 | 2.749 | 2.864 | 2.733 | 2.811 | 81,106 | -0.05(-1.82%) |
Apr 02, 2018 | 2.860 | 2.906 | 2.834 | 2.864 | 70,425 | +0.01(+0.34%) |
Mar 29, 2018 | 2.854 | 2.854 | 2.854 | 0 | +0.05(+1.75%) | |
Mar 28, 2018 | 2.825 | 2.888 | 2.772 | 2.805 | 111,471 | -0.05(-1.72%) |
Mar 27, 2018 | 2.945 | 2.945 | 2.779 | 2.854 | 112,518 | -0.09(-3.10%) |
Mar 26, 2018 | 2.903 | 2.949 | 2.867 | 2.945 | 169,475 | +0.06(+2.15%) |
Mar 23, 2018 | 2.916 | 2.919 | 2.818 | 2.883 | 34,884 | -0.04(-1.34%) |
Mar 22, 2018 | 2.860 | 2.926 | 2.847 | 2.922 | 47,756 | +0.05(+1.82%) |
Mar 21, 2018 | 2.776 | 2.873 | 2.776 | 2.870 | 102,994 | +0.09(+3.29%) |
Mar 20, 2018 | 2.785 | 2.789 | 2.746 | 2.779 | 67,782 | +0.01(+0.47%) |
Mar 19, 2018 | 2.766 | 2.829 | 2.710 | 2.766 | 250,499 | +0.00(+0.12%) |
Mar 16, 2018 | 2.694 | 2.779 | 2.633 | 2.762 | 768,559 | +0.18(+6.95%) |
Mar 15, 2018 | 2.563 | 2.616 | 2.563 | 2.583 | 48,032 | +0.00(+0.13%) |
Mar 14, 2018 | 2.544 | 2.593 | 2.527 | 2.580 | 228,066 | +0.03(+1.15%) |
Mar 13, 2018 | 2.557 | 2.583 | 2.540 | 2.550 | 69,417 | +0.02(+0.77%) |
Mar 12, 2018 | 2.507 | 2.547 | 2.501 | 2.531 | 77,548 | +0.02(+0.91%) |
Mar 09, 2018 | 2.491 | 2.521 | 2.456 | 2.508 | 52,996 | +0.02(+0.79%) |
Mar 08, 2018 | 2.498 | 2.514 | 2.469 | 2.488 | 41,689 | +0.01(+0.40%) |
Mar 07, 2018 | 2.393 | 2.498 | 2.353 | 2.478 | 117,467 | +0.08(+3.13%) |
Mar 06, 2018 | 2.416 | 2.429 | 2.393 | 2.403 | 25,051 | -0.01(-0.27%) |
Mar 05, 2018 | 2.335 | 2.416 | 2.335 | 2.410 | 21,584 | +0.03(+1.10%) |
Mar 02, 2018 | 2.361 | 2.393 | 2.335 | 2.384 | 37,083 | +0.00(+0.14%) |
Mar 01, 2018 | 2.367 | 2.416 | 2.358 | 2.380 | 85,844 | +0.04(+1.82%) |
Feb 28, 2018 | 2.390 | 2.413 | 2.296 | 2.338 | 57,029 | -0.05(-2.05%) |
Feb 27, 2018 | 2.413 | 2.413 | 2.338 | 2.387 | 319,132 | -0.04(-1.61%) |
Feb 26, 2018 | 2.459 | 2.459 | 2.416 | 2.426 | 55,428 | -0.02(-0.93%) |
Feb 23, 2018 | 2.371 | 2.465 | 2.364 | 2.449 | 38,611 | +0.07(+2.88%) |
Feb 22, 2018 | 2.434 | 2.434 | 2.345 | 2.380 | 270,448 | -0.06(-2.41%) |
Feb 21, 2018 | 2.362 | 2.456 | 2.362 | 2.439 | 50,990 | +0.01(+0.40%) |
Feb 20, 2018 | 2.420 | 2.433 | 2.418 | 2.429 | 24,588 | -0.01(-0.27%) |
Feb 16, 2018 | 2.436 | 2.436 | 2.436 | 0 | -0.01(-0.40%) | |
Feb 15, 2018 | 2.442 | 2.459 | 2.420 | 2.446 | 16,950 | +0.00(+0.13%) |
Feb 14, 2018 | 2.348 | 2.449 | 2.348 | 2.442 | 45,419 | +0.07(+2.89%) |
Feb 13, 2018 | 2.367 | 2.397 | 2.358 | 2.374 | 75,995 | +0.01(+0.55%) |
Feb 12, 2018 | 2.341 | 2.367 | 2.315 | 2.361 | 41,282 | +0.03(+1.26%) |
Feb 09, 2018 | 2.315 | 2.345 | 2.299 | 2.331 | 38,244 | +0.02(+0.99%) |
Feb 08, 2018 | 2.302 | 2.322 | 2.289 | 2.309 | 43,049 | +0.00(+0.00%) |
Feb 07, 2018 | 2.302 | 2.343 | 2.286 | 2.309 | 345,258 | -0.01(-0.42%) |
Feb 06, 2018 | 2.371 | 2.410 | 2.263 | 2.318 | 742,025 | -0.10(-4.31%) |
Feb 05, 2018 | 2.433 | 2.436 | 2.375 | 2.423 | 41,995 | -0.02(-0.80%) |
Feb 02, 2018 | 2.416 | 2.442 | 2.397 | 2.442 | 70,911 | +0.00(+0.13%) |