Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 3.990 | 4.500 | 3.985 | 4.400 | 2,188 | +0.30(+7.20%) |
Apr 27, 2018 | 4.210 | 4.380 | 4.018 | 4.104 | 7,600 | +0.10(+2.61%) |
Apr 26, 2018 | 3.470 | 4.000 | 3.470 | 4.000 | 6,023 | +0.36(+9.75%) |
Apr 25, 2018 | 3.620 | 3.900 | 3.450 | 3.645 | 9,085 | +0.21(+6.25%) |
Apr 24, 2018 | 3.400 | 3.650 | 3.152 | 3.430 | 6,399 | +0.22(+6.86%) |
Apr 23, 2018 | 3.030 | 3.250 | 2.926 | 3.210 | 2,000 | -0.09(-2.73%) |
Apr 20, 2018 | 3.244 | 3.350 | 3.244 | 3.300 | 7,810 | +0.09(+2.80%) |
Apr 19, 2018 | 3.210 | 3.210 | 3.210 | 3.210 | 101 | +0.01(+0.31%) |
Apr 18, 2018 | 3.260 | 3.260 | 3.200 | 3.200 | 1,946 | -0.06(-1.84%) |
Apr 17, 2018 | 3.260 | 3.260 | 3.260 | 3.260 | 154 | +0.01(+0.31%) |
Apr 13, 2018 | 3.250 | 3.250 | 3.250 | 101 | +0.07(+2.20%) | |
Apr 12, 2018 | 3.120 | 3.180 | 3.120 | 3.180 | 230 | -0.17(-5.07%) |
Apr 11, 2018 | 3.070 | 3.350 | 3.060 | 3.350 | 5,085 | +0.39(+13.18%) |
Apr 10, 2018 | 2.850 | 3.030 | 2.850 | 2.960 | 6,936 | +0.06(+2.07%) |
Apr 09, 2018 | 3.070 | 3.070 | 2.900 | 2.900 | 1,467 | -0.18(-5.84%) |
Apr 05, 2018 | 3.080 | 3.080 | 3.080 | 33 | +0.08(+2.67%) | |
Apr 03, 2018 | 3.000 | 3.000 | 3.000 | 0 | -0.02(-0.66%) | |
Mar 29, 2018 | 3.020 | 3.020 | 3.020 | 39 | +0.02(+0.67%) | |
Mar 28, 2018 | 2.909 | 3.010 | 2.880 | 3.000 | 10,303 | +0.05(+1.69%) |
Mar 27, 2018 | 2.930 | 2.950 | 2.860 | 2.950 | 11,053 | -0.09(-2.84%) |
Mar 26, 2018 | 2.857 | 3.036 | 2.857 | 3.036 | 804 | +0.03(+0.87%) |
Mar 23, 2018 | 2.950 | 3.010 | 2.950 | 3.010 | 1,316 | +0.08(+2.73%) |
Mar 22, 2018 | 2.990 | 2.990 | 2.930 | 2.930 | 1,538 | -0.07(-2.33%) |
Mar 21, 2018 | 3.000 | 3.000 | 3.000 | 3.000 | 141 | -0.01(-0.33%) |
Mar 20, 2018 | 2.976 | 3.064 | 2.976 | 3.010 | 12,334 | -0.03(-0.82%) |
Mar 19, 2018 | 3.000 | 3.097 | 2.990 | 3.035 | 37,402 | +0.04(+1.17%) |
Mar 15, 2018 | 3.000 | 3.000 | 3.000 | 78 | +0.09(+3.09%) | |
Mar 14, 2018 | 2.910 | 2.910 | 2.910 | 2.910 | 115 | -0.04(-1.36%) |
Mar 13, 2018 | 2.950 | 2.978 | 2.840 | 2.950 | 5,060 | -0.03(-1.01%) |
Mar 12, 2018 | 2.995 | 2.995 | 2.966 | 2.980 | 3,155 | -0.02(-0.67%) |
Mar 09, 2018 | 2.960 | 3.050 | 2.960 | 3.000 | 6,256 | +0.00(+0.00%) |
Mar 08, 2018 | 2.944 | 3.020 | 2.944 | 3.000 | 17,449 | +0.05(+1.69%) |
Mar 07, 2018 | 2.748 | 2.994 | 2.748 | 2.950 | 986 | +0.00(+0.00%) |
Mar 06, 2018 | 2.950 | 3.000 | 2.950 | 2.950 | 820 | -0.04(-1.44%) |
Mar 05, 2018 | 2.910 | 2.993 | 2.910 | 2.993 | 905 | +0.09(+3.21%) |
Mar 02, 2018 | 3.000 | 3.000 | 2.634 | 2.900 | 2,104 | -0.05(-1.69%) |
Mar 01, 2018 | 3.000 | 3.010 | 2.950 | 2.950 | 18,934 | -0.01(-0.44%) |
Feb 28, 2018 | 2.700 | 2.963 | 2.700 | 2.963 | 5,115 | -0.04(-1.23%) |
Feb 27, 2018 | 3.000 | 3.010 | 3.000 | 3.000 | 2,466 | +0.00(+0.00%) |
Feb 26, 2018 | 2.949 | 3.000 | 2.949 | 3.000 | 4,974 | +0.00(+0.00%) |
Feb 23, 2018 | 2.900 | 3.000 | 2.790 | 3.000 | 9,140 | +0.10(+3.45%) |
Feb 22, 2018 | 2.818 | 2.900 | 2.818 | 2.900 | 294 | -0.03(-0.89%) |
Feb 21, 2018 | 2.920 | 3.000 | 2.710 | 2.926 | 1,900 | -0.00(-0.14%) |
Feb 20, 2018 | 3.010 | 3.010 | 2.917 | 2.930 | 1,881 | -0.07(-2.33%) |
Feb 16, 2018 | 3.000 | 3.000 | 3.000 | 0 | +0.01(+0.33%) | |
Feb 15, 2018 | 3.520 | 3.670 | 2.900 | 2.990 | 69,700 | -0.67(-18.31%) |
Feb 14, 2018 | 3.590 | 3.680 | 3.590 | 3.660 | 2,106 | +0.09(+2.52%) |
Feb 13, 2018 | 3.570 | 3.570 | 3.570 | 3.570 | 311 | +0.05(+1.49%) |
Feb 12, 2018 | 3.518 | 3.518 | 3.518 | 3.518 | 209 | -0.29(-7.68%) |
Feb 09, 2018 | 3.810 | 3.810 | 3.810 | 3.810 | 100 | +0.26(+7.32%) |
Feb 08, 2018 | 3.592 | 3.592 | 3.592 | 3.550 | 9,063 | -0.28(-7.38%) |
Feb 07, 2018 | 3.630 | 3.833 | 3.708 | 3.833 | 1,151 | +0.12(+3.37%) |
Feb 05, 2018 | 3.708 | 3.708 | 3.708 | 161 | +0.01(+0.21%) |