Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 2.926 | 2.933 | 2.873 | 2.893 | 668,047 | -0.10(-3.35%) |
Apr 27, 2018 | 3.006 | 3.026 | 2.984 | 2.993 | 376,275 | -0.05(-1.75%) |
Apr 26, 2018 | 3.026 | 3.073 | 3.013 | 3.046 | 357,509 | -0.01(-0.22%) |
Apr 25, 2018 | 3.080 | 3.080 | 2.996 | 3.053 | 595,764 | -0.15(-4.59%) |
Apr 24, 2018 | 3.227 | 3.267 | 3.173 | 3.200 | 399,691 | -0.05(-1.44%) |
Apr 23, 2018 | 3.227 | 3.260 | 3.210 | 3.247 | 174,123 | -0.02(-0.61%) |
Apr 20, 2018 | 3.240 | 3.294 | 3.230 | 3.267 | 421,043 | +0.01(+0.20%) |
Apr 19, 2018 | 3.220 | 3.274 | 3.200 | 3.260 | 543,620 | +0.03(+0.83%) |
Apr 18, 2018 | 3.180 | 3.270 | 3.165 | 3.233 | 578,679 | +0.03(+0.83%) |
Apr 17, 2018 | 3.187 | 3.227 | 3.166 | 3.207 | 357,918 | -0.04(-1.23%) |
Apr 16, 2018 | 3.147 | 3.267 | 3.127 | 3.247 | 402,804 | +0.05(+1.67%) |
Apr 13, 2018 | 3.160 | 3.207 | 3.133 | 3.193 | 476,359 | -0.03(-0.83%) |
Apr 12, 2018 | 3.133 | 3.227 | 3.120 | 3.220 | 740,716 | +0.11(+3.66%) |
Apr 11, 2018 | 2.980 | 3.140 | 2.980 | 3.107 | 484,896 | +0.10(+3.33%) |
Apr 10, 2018 | 2.933 | 3.006 | 2.906 | 3.006 | 306,138 | +0.13(+4.41%) |
Apr 09, 2018 | 2.906 | 2.906 | 2.873 | 2.879 | 471,677 | +0.01(+0.47%) |
Apr 06, 2018 | 2.960 | 2.993 | 2.866 | 2.866 | 695,101 | -0.15(-5.09%) |
Apr 05, 2018 | 3.000 | 3.046 | 2.966 | 3.020 | 423,919 | +0.03(+1.12%) |
Apr 04, 2018 | 2.946 | 3.000 | 2.926 | 2.986 | 492,047 | -0.01(-0.22%) |
Apr 03, 2018 | 2.966 | 3.006 | 2.940 | 2.993 | 504,399 | +0.05(+1.82%) |
Apr 02, 2018 | 2.953 | 3.000 | 2.906 | 2.940 | 726,563 | -0.02(-0.68%) |
Mar 29, 2018 | 2.960 | 2.960 | 2.960 | 0 | +0.03(+0.91%) | |
Mar 28, 2018 | 3.073 | 3.092 | 2.933 | 2.933 | 907,836 | -0.13(-4.36%) |
Mar 27, 2018 | 3.080 | 3.127 | 3.046 | 3.066 | 702,093 | +0.00(+0.00%) |
Mar 26, 2018 | 3.026 | 3.073 | 2.993 | 3.066 | 567,676 | +0.09(+3.15%) |
Mar 23, 2018 | 3.033 | 3.050 | 2.970 | 2.973 | 386,029 | -0.03(-0.89%) |
Mar 22, 2018 | 3.006 | 3.033 | 2.956 | 3.000 | 683,443 | -0.05(-1.75%) |
Mar 21, 2018 | 2.953 | 3.066 | 2.953 | 3.053 | 1,019,735 | +0.09(+3.16%) |
Mar 20, 2018 | 2.940 | 2.990 | 2.886 | 2.960 | 871,796 | +0.03(+0.91%) |
Mar 19, 2018 | 2.940 | 2.940 | 2.899 | 2.933 | 418,263 | -0.03(-1.13%) |
Mar 16, 2018 | 2.940 | 2.980 | 2.913 | 2.966 | 1,286,857 | -0.04(-1.33%) |
Mar 15, 2018 | 2.926 | 3.006 | 2.873 | 3.006 | 697,494 | +0.01(+0.45%) |
Mar 14, 2018 | 3.000 | 3.013 | 2.940 | 2.993 | 598,425 | -0.03(-0.88%) |
Mar 13, 2018 | 3.000 | 3.080 | 2.990 | 3.020 | 765,698 | +0.09(+2.96%) |
Mar 12, 2018 | 2.906 | 2.953 | 2.893 | 2.933 | 318,933 | +0.02(+0.69%) |
Mar 09, 2018 | 2.913 | 2.953 | 2.886 | 2.913 | 445,316 | +0.03(+1.16%) |
Mar 08, 2018 | 2.946 | 2.953 | 2.873 | 2.879 | 560,395 | -0.11(-3.79%) |
Mar 07, 2018 | 3.040 | 2.933 | 2.993 | 1,176,554 | +0.03(+0.90%) | |
Mar 06, 2018 | 2.940 | 3.013 | 2.909 | 2.966 | 2,189,949 | +0.27(+9.90%) |
Mar 05, 2018 | 2.732 | 2.692 | 2.699 | 837,701 | +0.01(+0.25%) | |
Mar 02, 2018 | 2.572 | 2.706 | 2.565 | 2.692 | 1,330,632 | +0.11(+4.13%) |
Mar 01, 2018 | 2.585 | 2.626 | 2.539 | 2.585 | 1,161,858 | +0.00(+0.00%) |
Feb 28, 2018 | 2.699 | 2.706 | 2.585 | 2.585 | 1,690,420 | -0.11(-3.97%) |
Feb 27, 2018 | 2.813 | 2.826 | 2.666 | 2.692 | 1,572,641 | -0.09(-3.13%) |
Feb 26, 2018 | 2.859 | 2.866 | 2.752 | 2.779 | 705,377 | -0.09(-3.26%) |
Feb 23, 2018 | 2.793 | 2.893 | 2.793 | 2.873 | 1,124,082 | +0.11(+4.12%) |
Feb 22, 2018 | 2.759 | 973,582 | +0.04(+1.47%) | |||
Feb 21, 2018 | 2.719 | 2.746 | 2.699 | 2.719 | 491,407 | +0.01(+0.25%) |
Feb 20, 2018 | 2.686 | 2.719 | 2.659 | 2.712 | 811,060 | +0.05(+1.75%) |
Feb 16, 2018 | 2.666 | 2.666 | 2.666 | 0 | -0.01(-0.50%) | |
Feb 15, 2018 | 2.719 | 2.719 | 2.672 | 2.679 | 696,684 | -0.05(-1.72%) |
Feb 14, 2018 | 2.639 | 2.732 | 2.632 | 2.726 | 692,746 | +0.05(+1.75%) |
Feb 13, 2018 | 2.699 | 2.699 | 2.659 | 2.679 | 1,029,808 | -0.03(-1.23%) |
Feb 12, 2018 | 2.712 | 2.752 | 2.672 | 2.712 | 748,293 | +0.07(+2.78%) |
Feb 09, 2018 | 2.652 | 2.692 | 2.532 | 2.639 | 1,621,200 | -0.02(-0.75%) |
Feb 08, 2018 | 2.752 | 2.786 | 2.652 | 2.659 | 1,194,160 | -0.06(-2.21%) |
Feb 07, 2018 | 2.739 | 2.752 | 2.706 | 2.719 | 622,562 | -0.05(-1.69%) |
Feb 06, 2018 | 2.679 | 2.786 | 2.672 | 2.766 | 1,516,823 | -0.03(-1.19%) |
Feb 05, 2018 | 2.893 | 2.893 | 2.746 | 2.799 | 1,212,302 | -0.12(-4.12%) |
Feb 02, 2018 | 3.046 | 3.046 | 2.913 | 2.919 | 1,427,755 | -0.15(-5.00%) |