Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 3.232 | 3.257 | 3.191 | 3.199 | 9,592,056 | -0.07(-2.02%) |
Apr 27, 2018 | 3.232 | 3.273 | 3.232 | 3.265 | 4,193,056 | +0.04(+1.28%) |
Apr 26, 2018 | 3.224 | 3.282 | 3.216 | 3.224 | 9,667,826 | +0.01(+0.26%) |
Apr 25, 2018 | 3.191 | 3.232 | 3.175 | 3.216 | 8,048,309 | -0.01(-0.26%) |
Apr 24, 2018 | 3.191 | 3.240 | 3.183 | 3.224 | 6,976,168 | +0.03(+1.03%) |
Apr 23, 2018 | 3.133 | 3.216 | 3.125 | 3.191 | 8,671,008 | +0.00(+0.00%) |
Apr 20, 2018 | 3.158 | 3.199 | 3.117 | 3.191 | 6,816,075 | +0.01(+0.26%) |
Apr 19, 2018 | 3.208 | 3.240 | 3.158 | 3.183 | 7,788,311 | -0.03(-1.03%) |
Apr 18, 2018 | 3.249 | 3.298 | 3.203 | 3.216 | 13,873,577 | +0.02(+0.77%) |
Apr 17, 2018 | 3.150 | 3.240 | 3.142 | 3.191 | 10,803,891 | +0.02(+0.78%) |
Apr 16, 2018 | 3.175 | 3.199 | 3.142 | 3.166 | 15,279,139 | +0.02(+0.52%) |
Apr 13, 2018 | 3.158 | 3.216 | 3.133 | 3.150 | 9,140,950 | +0.02(+0.53%) |
Apr 12, 2018 | 3.076 | 3.150 | 3.043 | 3.133 | 8,659,396 | +0.02(+0.53%) |
Apr 11, 2018 | 3.084 | 3.158 | 3.076 | 3.117 | 20,903,856 | +0.09(+3.00%) |
Apr 10, 2018 | 2.977 | 3.063 | 2.944 | 3.026 | 13,541,090 | +0.04(+1.38%) |
Apr 09, 2018 | 3.133 | 3.191 | 2.952 | 2.985 | 26,422,084 | -0.28(-8.59%) |
Apr 06, 2018 | 3.282 | 3.331 | 3.236 | 3.265 | 14,946,033 | +0.00(+0.00%) |
Apr 05, 2018 | 3.216 | 3.271 | 3.203 | 3.265 | 12,927,130 | +0.02(+0.51%) |
Apr 04, 2018 | 3.290 | 3.306 | 3.232 | 3.249 | 11,857,258 | -0.02(-0.51%) |
Apr 03, 2018 | 3.232 | 3.315 | 3.191 | 3.265 | 13,064,958 | -0.01(-0.25%) |
Apr 02, 2018 | 3.290 | 3.298 | 3.240 | 3.273 | 11,119,754 | +0.02(+0.51%) |
Mar 29, 2018 | 3.257 | 3.257 | 3.257 | 0 | +0.06(+1.80%) | |
Mar 28, 2018 | 3.224 | 3.282 | 3.175 | 3.199 | 10,208,989 | -0.07(-2.02%) |
Mar 27, 2018 | 3.232 | 3.290 | 3.208 | 3.265 | 12,631,638 | -0.02(-0.75%) |
Mar 26, 2018 | 3.199 | 3.315 | 3.192 | 3.290 | 19,520,074 | +0.12(+3.91%) |
Mar 23, 2018 | 3.051 | 3.208 | 3.043 | 3.166 | 16,085,312 | +0.17(+5.79%) |
Mar 22, 2018 | 3.051 | 3.080 | 2.977 | 2.993 | 12,402,689 | -0.06(-1.89%) |
Mar 21, 2018 | 3.001 | 3.084 | 2.985 | 3.051 | 18,974,080 | +0.08(+2.78%) |
Mar 20, 2018 | 3.018 | 3.026 | 2.944 | 2.968 | 8,343,306 | -0.05(-1.64%) |
Mar 19, 2018 | 3.001 | 3.034 | 2.968 | 3.018 | 10,487,830 | +0.03(+1.10%) |
Mar 16, 2018 | 3.001 | 3.043 | 2.952 | 2.985 | 20,768,942 | -0.02(-0.82%) |
Mar 15, 2018 | 3.010 | 3.018 | 2.960 | 3.010 | 8,515,734 | +0.00(+0.00%) |
Mar 14, 2018 | 2.977 | 3.051 | 2.968 | 3.010 | 10,666,806 | +0.05(+1.67%) |
Mar 13, 2018 | 3.001 | 3.018 | 2.944 | 2.960 | 8,774,799 | +0.00(+0.00%) |
Mar 12, 2018 | 2.911 | 2.968 | 2.894 | 2.960 | 11,128,086 | +0.02(+0.56%) |
Mar 09, 2018 | 2.977 | 2.993 | 2.919 | 2.944 | 10,862,345 | -0.04(-1.38%) |
Mar 08, 2018 | 2.993 | 3.018 | 2.935 | 2.985 | 8,137,013 | -0.01(-0.28%) |
Mar 07, 2018 | 2.968 | 2.993 | 10,312,843 | -0.07(-2.42%) | ||
Mar 06, 2018 | 3.051 | 3.084 | 3.018 | 3.067 | 12,957,687 | +0.08(+2.76%) |
Mar 05, 2018 | 3.001 | 3.010 | 2.952 | 2.985 | 7,735,379 | -0.02(-0.55%) |
Mar 02, 2018 | 3.059 | 3.084 | 2.977 | 3.001 | 10,003,634 | -0.02(-0.55%) |
Mar 01, 2018 | 2.919 | 3.055 | 2.886 | 3.018 | 13,111,008 | +0.07(+2.23%) |
Feb 28, 2018 | 2.944 | 2.977 | 2.927 | 2.952 | 11,435,693 | +0.01(+0.28%) |
Feb 27, 2018 | 2.952 | 2.977 | 2.869 | 2.944 | 10,772,194 | -0.03(-1.11%) |
Feb 26, 2018 | 2.977 | 3.043 | 2.960 | 2.977 | 9,742,196 | +0.02(+0.56%) |
Feb 23, 2018 | 2.985 | 3.010 | 2.952 | 2.960 | 9,434,484 | -0.03(-1.10%) |
Feb 22, 2018 | 2.985 | 2.993 | 10,249,330 | -0.07(-2.16%) | ||
Feb 21, 2018 | 3.150 | 3.166 | 3.051 | 3.059 | 17,889,786 | -0.07(-2.11%) |
Feb 20, 2018 | 3.208 | 3.249 | 3.117 | 3.125 | 16,780,238 | -0.12(-3.81%) |
Feb 16, 2018 | 3.249 | 3.249 | 3.249 | 0 | -0.03(-1.00%) | |
Feb 15, 2018 | 3.463 | 3.488 | 3.175 | 3.282 | 28,435,114 | -0.24(-6.79%) |
Feb 14, 2018 | 3.240 | 3.546 | 3.232 | 3.521 | 26,006,398 | +0.28(+8.65%) |
Feb 13, 2018 | 3.298 | 3.331 | 3.216 | 3.240 | 7,775,754 | -0.06(-1.75%) |
Feb 12, 2018 | 3.199 | 3.315 | 3.191 | 3.298 | 11,404,703 | +0.10(+3.09%) |
Feb 09, 2018 | 3.257 | 3.265 | 3.109 | 3.199 | 16,030,243 | -0.06(-1.77%) |
Feb 08, 2018 | 3.257 | 3.331 | 3.224 | 3.257 | 11,720,154 | +0.00(+0.00%) |
Feb 07, 2018 | 3.257 | 3.336 | 3.199 | 3.257 | 15,179,491 | -0.03(-1.00%) |
Feb 06, 2018 | 3.315 | 3.405 | 3.257 | 3.290 | 14,620,139 | -0.11(-3.27%) |
Feb 05, 2018 | 3.364 | 3.414 | 3.315 | 3.401 | 9,995,528 | +0.02(+0.61%) |
Feb 02, 2018 | 3.480 | 3.521 | 3.364 | 3.381 | 12,463,557 | -0.20(-5.53%) |