Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 2.883 | 2.902 | 2.824 | 2.854 | 1,628,750 | -0.03(-1.02%) |
Apr 27, 2018 | 2.873 | 2.883 | 2.814 | 2.883 | 498,461 | +0.01(+0.34%) |
Apr 26, 2018 | 2.844 | 2.873 | 2.814 | 2.873 | 870,621 | +0.06(+2.08%) |
Apr 25, 2018 | 2.854 | 2.854 | 2.795 | 2.814 | 788,668 | -0.03(-1.03%) |
Apr 24, 2018 | 2.883 | 2.883 | 2.795 | 2.844 | 755,812 | -0.02(-0.68%) |
Apr 23, 2018 | 2.844 | 2.893 | 2.795 | 2.863 | 1,183,577 | +0.03(+1.03%) |
Apr 20, 2018 | 2.795 | 2.868 | 2.785 | 2.834 | 812,542 | +0.00(+0.00%) |
Apr 19, 2018 | 2.902 | 2.902 | 2.805 | 2.834 | 963,779 | -0.06(-2.03%) |
Apr 18, 2018 | 2.932 | 2.932 | 2.815 | 2.893 | 2,121,231 | -0.05(-1.66%) |
Apr 17, 2018 | 2.961 | 2.985 | 2.922 | 2.942 | 970,989 | +0.01(+0.33%) |
Apr 16, 2018 | 2.932 | 3.010 | 2.922 | 2.932 | 1,543,424 | +0.00(+0.00%) |
Apr 13, 2018 | 3.010 | 3.020 | 2.893 | 2.932 | 867,397 | -0.07(-2.28%) |
Apr 12, 2018 | 2.922 | 3.059 | 2.912 | 3.000 | 1,647,787 | +0.09(+3.02%) |
Apr 11, 2018 | 2.932 | 2.946 | 2.863 | 2.912 | 1,466,737 | -0.06(-1.97%) |
Apr 10, 2018 | 2.961 | 3.049 | 2.937 | 2.971 | 1,676,232 | +0.04(+1.33%) |
Apr 09, 2018 | 2.971 | 3.029 | 2.912 | 2.932 | 996,186 | -0.02(-0.66%) |
Apr 06, 2018 | 2.951 | 3.027 | 2.922 | 2.951 | 1,130,373 | -0.02(-0.66%) |
Apr 05, 2018 | 3.000 | 3.010 | 2.942 | 2.971 | 1,766,794 | -0.01(-0.33%) |
Apr 04, 2018 | 2.863 | 2.990 | 2.863 | 2.981 | 1,670,322 | +0.09(+3.04%) |
Apr 03, 2018 | 2.873 | 2.902 | 2.785 | 2.893 | 1,543,629 | +0.05(+1.72%) |
Apr 02, 2018 | 2.854 | 2.893 | 2.805 | 2.844 | 1,034,842 | -0.03(-1.02%) |
Mar 29, 2018 | 2.873 | 2.873 | 2.873 | 0 | +0.01(+0.34%) | |
Mar 28, 2018 | 2.805 | 2.932 | 2.785 | 2.863 | 1,874,803 | +0.07(+2.45%) |
Mar 27, 2018 | 2.863 | 2.932 | 2.795 | 2.795 | 1,645,401 | -0.08(-2.72%) |
Mar 26, 2018 | 2.854 | 2.883 | 2.766 | 2.873 | 1,320,263 | +0.04(+1.38%) |
Mar 23, 2018 | 2.942 | 2.951 | 2.824 | 2.834 | 1,342,357 | -0.08(-2.68%) |
Mar 22, 2018 | 2.883 | 2.971 | 2.844 | 2.912 | 1,388,810 | +0.02(+0.68%) |
Mar 21, 2018 | 2.727 | 2.912 | 2.727 | 2.893 | 1,222,907 | +0.15(+5.34%) |
Mar 20, 2018 | 2.854 | 2.854 | 2.717 | 2.746 | 1,014,580 | -0.11(-3.77%) |
Mar 19, 2018 | 2.795 | 2.883 | 2.785 | 2.854 | 1,447,378 | +0.06(+2.10%) |
Mar 16, 2018 | 2.844 | 2.893 | 2.775 | 2.795 | 4,739,689 | -0.10(-3.38%) |
Mar 15, 2018 | 2.951 | 3.000 | 2.863 | 2.893 | 1,968,200 | -0.05(-1.66%) |
Mar 14, 2018 | 3.049 | 3.078 | 2.922 | 2.942 | 1,630,591 | -0.08(-2.59%) |
Mar 13, 2018 | 2.971 | 3.029 | 2.971 | 3.020 | 1,912,981 | +0.09(+3.00%) |
Mar 12, 2018 | 3.000 | 3.029 | 2.893 | 2.932 | 2,187,473 | -0.04(-1.32%) |
Mar 09, 2018 | 3.000 | 3.088 | 2.766 | 2.971 | 8,396,922 | +0.38(+14.72%) |
Mar 08, 2018 | 2.502 | 2.609 | 2.472 | 2.590 | 2,566,582 | +0.09(+3.52%) |
Mar 07, 2018 | 2.443 | 2.512 | 2.424 | 2.502 | 1,254,116 | +0.04(+1.59%) |
Mar 06, 2018 | 2.384 | 2.482 | 2.365 | 2.463 | 1,398,772 | +0.10(+4.13%) |
Mar 05, 2018 | 2.453 | 2.487 | 2.277 | 2.365 | 3,450,952 | -0.12(-4.72%) |
Mar 02, 2018 | 2.355 | 2.482 | 2.336 | 2.482 | 1,442,994 | +0.11(+4.53%) |
Mar 01, 2018 | 2.345 | 2.375 | 2.277 | 2.375 | 2,149,643 | +0.03(+1.25%) |
Feb 28, 2018 | 2.394 | 2.492 | 2.345 | 2.345 | 1,201,506 | -0.06(-2.44%) |
Feb 27, 2018 | 2.502 | 2.531 | 2.375 | 2.404 | 1,479,086 | -0.10(-3.91%) |
Feb 26, 2018 | 2.453 | 2.521 | 2.394 | 2.502 | 1,363,800 | +0.08(+3.23%) |
Feb 23, 2018 | 2.453 | 2.501 | 2.404 | 2.424 | 889,739 | -0.02(-0.80%) |
Feb 22, 2018 | 2.521 | 2.531 | 2.433 | 2.443 | 938,254 | -0.05(-1.96%) |
Feb 21, 2018 | 2.414 | 2.580 | 2.394 | 2.492 | 1,738,684 | +0.10(+4.08%) |
Feb 20, 2018 | 2.414 | 2.443 | 2.375 | 2.394 | 1,465,640 | -0.02(-0.81%) |
Feb 16, 2018 | 2.414 | 2.414 | 2.414 | 0 | -0.01(-0.40%) | |
Feb 15, 2018 | 2.453 | 2.453 | 2.404 | 2.424 | 868,056 | +0.00(+0.00%) |
Feb 14, 2018 | 2.365 | 2.443 | 2.365 | 2.424 | 782,490 | +0.05(+2.06%) |
Feb 13, 2018 | 2.365 | 2.424 | 2.345 | 2.375 | 1,088,763 | +0.01(+0.41%) |
Feb 12, 2018 | 2.355 | 2.424 | 2.317 | 2.365 | 1,494,307 | +0.02(+0.83%) |
Feb 09, 2018 | 2.345 | 2.404 | 2.238 | 2.345 | 2,700,729 | +0.01(+0.42%) |
Feb 08, 2018 | 2.609 | 2.619 | 2.336 | 2.336 | 1,631,491 | -0.25(-9.81%) |
Feb 07, 2018 | 2.521 | 2.653 | 2.521 | 2.590 | 1,969,578 | +0.10(+3.92%) |
Feb 06, 2018 | 2.443 | 2.575 | 2.443 | 2.492 | 1,758,051 | -0.03(-1.35%) |
Feb 05, 2018 | 2.599 | 2.599 | 2.492 | 2.526 | 1,549,343 | -0.10(-3.90%) |
Feb 02, 2018 | 2.717 | 2.717 | 2.619 | 2.629 | 1,120,372 | -0.10(-3.58%) |