Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 2.638 | 2.664 | 2.559 | 2.567 | 471,266 | -0.08(-2.99%) |
Apr 27, 2018 | 2.673 | 2.690 | 2.603 | 2.647 | 396,585 | -0.02(-0.66%) |
Apr 26, 2018 | 2.743 | 2.774 | 2.655 | 2.664 | 430,037 | -0.05(-1.94%) |
Apr 25, 2018 | 2.726 | 2.770 | 2.690 | 2.717 | 336,004 | +0.00(+0.00%) |
Apr 24, 2018 | 2.796 | 2.840 | 2.664 | 2.717 | 763,841 | -0.07(-2.52%) |
Apr 23, 2018 | 2.770 | 2.893 | 2.770 | 2.787 | 639,453 | +0.03(+0.96%) |
Apr 20, 2018 | 2.787 | 2.805 | 2.743 | 2.761 | 309,229 | -0.03(-0.95%) |
Apr 19, 2018 | 2.761 | 2.814 | 2.717 | 2.787 | 455,767 | +0.00(+0.00%) |
Apr 18, 2018 | 2.761 | 2.840 | 2.717 | 2.787 | 542,486 | +0.04(+1.28%) |
Apr 17, 2018 | 2.778 | 2.814 | 2.721 | 2.752 | 379,963 | -0.02(-0.64%) |
Apr 16, 2018 | 2.814 | 2.831 | 2.752 | 2.770 | 217,271 | -0.01(-0.32%) |
Apr 13, 2018 | 2.726 | 2.809 | 2.686 | 2.778 | 311,493 | +0.05(+1.94%) |
Apr 12, 2018 | 2.717 | 2.756 | 2.708 | 2.726 | 261,184 | +0.04(+1.31%) |
Apr 11, 2018 | 2.699 | 2.778 | 2.665 | 2.690 | 375,056 | -0.04(-1.61%) |
Apr 10, 2018 | 2.638 | 2.752 | 2.638 | 2.734 | 395,832 | +0.16(+6.14%) |
Apr 09, 2018 | 2.559 | 2.655 | 2.550 | 2.576 | 435,555 | +0.02(+0.69%) |
Apr 06, 2018 | 2.734 | 2.739 | 2.528 | 2.559 | 726,886 | -0.18(-6.73%) |
Apr 05, 2018 | 2.629 | 2.792 | 2.629 | 2.743 | 521,276 | +0.14(+5.41%) |
Apr 04, 2018 | 2.585 | 2.647 | 2.497 | 2.603 | 761,505 | -0.01(-0.34%) |
Apr 03, 2018 | 2.717 | 2.787 | 2.607 | 2.611 | 780,346 | -0.11(-4.19%) |
Apr 02, 2018 | 2.787 | 2.837 | 2.655 | 2.726 | 770,948 | -0.06(-2.21%) |
Mar 29, 2018 | 2.787 | 2.787 | 2.787 | 0 | +0.13(+4.97%) | |
Mar 28, 2018 | 2.814 | 2.840 | 2.572 | 2.655 | 1,236,884 | -0.16(-5.62%) |
Mar 27, 2018 | 2.963 | 3.007 | 2.805 | 2.814 | 466,256 | -0.15(-5.04%) |
Mar 26, 2018 | 2.945 | 2.998 | 2.858 | 2.963 | 751,041 | +0.11(+4.01%) |
Mar 23, 2018 | 3.007 | 3.086 | 2.844 | 2.849 | 633,674 | -0.16(-5.26%) |
Mar 22, 2018 | 3.060 | 3.121 | 2.989 | 3.007 | 331,880 | -0.08(-2.56%) |
Mar 21, 2018 | 2.998 | 3.139 | 2.932 | 3.086 | 921,853 | +0.07(+2.33%) |
Mar 20, 2018 | 3.060 | 3.095 | 2.945 | 3.016 | 610,135 | -0.04(-1.44%) |
Mar 19, 2018 | 3.112 | 3.174 | 2.945 | 3.060 | 756,349 | -0.05(-1.69%) |
Mar 16, 2018 | 3.236 | 3.236 | 3.104 | 3.112 | 1,219,457 | -0.14(-4.32%) |
Mar 15, 2018 | 3.244 | 3.310 | 3.227 | 3.253 | 320,009 | +0.02(+0.54%) |
Mar 14, 2018 | 3.350 | 3.359 | 3.077 | 3.236 | 1,812,171 | -0.10(-2.90%) |
Mar 13, 2018 | 3.403 | 3.473 | 3.310 | 3.332 | 801,382 | -0.05(-1.56%) |
Mar 12, 2018 | 3.482 | 3.513 | 3.359 | 3.385 | 1,800,677 | +0.10(+2.94%) |
Mar 09, 2018 | 3.297 | 3.359 | 3.262 | 3.288 | 484,099 | +0.03(+0.81%) |
Mar 08, 2018 | 3.262 | 3.297 | 3.204 | 3.262 | 532,406 | +0.03(+0.82%) |
Mar 07, 2018 | 3.165 | 3.236 | 724,382 | -0.18(-5.40%) | ||
Mar 06, 2018 | 3.367 | 3.464 | 3.315 | 3.420 | 581,344 | +0.02(+0.52%) |
Mar 05, 2018 | 3.306 | 3.429 | 3.288 | 3.403 | 421,533 | +0.08(+2.38%) |
Mar 02, 2018 | 3.280 | 3.411 | 3.218 | 3.324 | 529,827 | -0.02(-0.53%) |
Mar 01, 2018 | 3.218 | 3.411 | 3.218 | 3.341 | 733,409 | +0.12(+3.83%) |
Feb 28, 2018 | 3.359 | 3.394 | 3.209 | 3.218 | 1,019,391 | -0.13(-3.94%) |
Feb 27, 2018 | 3.429 | 3.447 | 3.306 | 3.350 | 575,836 | -0.08(-2.31%) |
Feb 26, 2018 | 3.359 | 3.455 | 3.359 | 3.429 | 642,571 | +0.08(+2.36%) |
Feb 23, 2018 | 3.315 | 3.372 | 3.304 | 3.350 | 543,953 | +0.05(+1.60%) |
Feb 22, 2018 | 3.297 | 349,527 | +0.06(+1.90%) | |||
Feb 21, 2018 | 3.174 | 3.324 | 3.174 | 3.236 | 437,648 | +0.05(+1.66%) |
Feb 20, 2018 | 3.086 | 3.324 | 3.086 | 3.183 | 819,461 | +0.04(+1.40%) |
Feb 16, 2018 | 3.139 | 3.139 | 3.139 | 0 | -0.07(-2.19%) | |
Feb 15, 2018 | 3.112 | 3.253 | 3.033 | 3.209 | 1,137,551 | +0.18(+5.80%) |
Feb 14, 2018 | 2.893 | 3.042 | 2.893 | 3.033 | 360,222 | +0.16(+5.50%) |
Feb 13, 2018 | 2.901 | 2.937 | 2.849 | 2.875 | 202,599 | -0.07(-2.39%) |
Feb 12, 2018 | 2.805 | 2.972 | 2.743 | 2.945 | 481,788 | +0.11(+4.04%) |
Feb 09, 2018 | 2.770 | 2.884 | 2.708 | 2.831 | 529,389 | +0.09(+3.20%) |
Feb 08, 2018 | 2.919 | 2.945 | 2.743 | 2.743 | 410,323 | -0.17(-5.74%) |
Feb 07, 2018 | 2.858 | 2.981 | 2.822 | 2.910 | 394,364 | +0.04(+1.22%) |
Feb 06, 2018 | 2.638 | 2.928 | 2.638 | 2.875 | 908,786 | +0.17(+6.17%) |
Feb 05, 2018 | 2.690 | 2.800 | 2.690 | 2.708 | 624,270 | -0.08(-2.84%) |
Feb 02, 2018 | 2.945 | 2.945 | 2.778 | 2.787 | 553,319 | -0.19(-6.49%) |