Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 2.145 | 2.209 | 2.131 | 2.209 | 31,768 | +0.02(+0.86%) |
Apr 27, 2018 | 2.190 | 2.235 | 2.190 | 2.191 | 3,483 | -0.01(-0.49%) |
Apr 26, 2018 | 2.130 | 2.250 | 2.130 | 2.201 | 32,675 | +0.04(+1.78%) |
Apr 25, 2018 | 2.160 | 2.190 | 2.160 | 2.163 | 4,520 | -0.03(-1.25%) |
Apr 24, 2018 | 2.160 | 2.248 | 2.160 | 2.190 | 41,142 | +0.02(+1.12%) |
Apr 23, 2018 | 2.252 | 2.280 | 2.163 | 2.166 | 19,961 | -0.05(-2.43%) |
Apr 20, 2018 | 2.235 | 2.302 | 2.220 | 2.220 | 2,900 | -0.06(-2.48%) |
Apr 19, 2018 | 2.191 | 2.334 | 2.191 | 2.276 | 14,034 | +0.07(+3.22%) |
Apr 18, 2018 | 2.253 | 2.369 | 2.190 | 2.205 | 12,525 | -0.10(-4.50%) |
Apr 17, 2018 | 2.220 | 2.400 | 2.220 | 2.309 | 17,636 | +0.03(+1.28%) |
Apr 16, 2018 | 2.220 | 2.295 | 2.220 | 2.280 | 18,072 | -0.00(-0.01%) |
Apr 13, 2018 | 2.280 | 2.339 | 2.220 | 2.280 | 24,262 | +0.00(+0.01%) |
Apr 12, 2018 | 2.250 | 2.280 | 2.221 | 2.280 | 6,763 | +0.04(+1.74%) |
Apr 11, 2018 | 2.250 | 2.340 | 2.224 | 2.241 | 22,359 | -0.07(-3.02%) |
Apr 10, 2018 | 2.340 | 2.340 | 2.250 | 2.311 | 18,935 | +0.06(+2.69%) |
Apr 09, 2018 | 2.310 | 2.397 | 2.250 | 2.250 | 17,004 | -0.12(-5.05%) |
Apr 06, 2018 | 2.280 | 2.399 | 2.280 | 2.370 | 48,785 | +0.02(+0.98%) |
Apr 05, 2018 | 2.456 | 2.456 | 2.347 | 2.347 | 6,182 | -0.11(-4.45%) |
Apr 04, 2018 | 2.423 | 2.456 | 2.340 | 2.456 | 13,189 | +0.03(+1.35%) |
Apr 03, 2018 | 2.310 | 2.427 | 2.310 | 2.423 | 27,282 | +0.06(+2.64%) |
Apr 02, 2018 | 2.391 | 2.391 | 2.160 | 2.361 | 18,321 | -0.04(-1.62%) |
Mar 29, 2018 | 2.400 | 2.400 | 2.400 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 2.345 | 2.430 | 2.312 | 2.400 | 65,259 | +0.03(+1.14%) |
Mar 27, 2018 | 2.370 | 2.458 | 2.340 | 2.373 | 26,356 | +0.03(+1.14%) |
Mar 26, 2018 | 2.393 | 2.429 | 2.313 | 2.346 | 29,348 | -0.07(-2.84%) |
Mar 23, 2018 | 2.400 | 2.486 | 2.370 | 2.415 | 13,606 | +0.02(+0.63%) |
Mar 22, 2018 | 2.333 | 2.430 | 2.333 | 2.400 | 41,199 | +0.03(+1.25%) |
Mar 21, 2018 | 2.350 | 2.406 | 2.338 | 2.370 | 97,706 | +0.02(+0.84%) |
Mar 20, 2018 | 2.465 | 2.477 | 2.326 | 2.350 | 92,445 | -0.10(-3.96%) |
Mar 19, 2018 | 2.430 | 2.503 | 2.430 | 2.447 | 55,362 | +0.01(+0.34%) |
Mar 16, 2018 | 2.520 | 2.524 | 2.403 | 2.439 | 94,215 | -0.07(-2.63%) |
Mar 15, 2018 | 2.700 | 2.837 | 2.467 | 2.505 | 170,880 | -0.02(-0.70%) |
Mar 14, 2018 | 2.587 | 2.704 | 2.467 | 2.523 | 107,901 | -0.03(-1.07%) |
Mar 13, 2018 | 2.531 | 2.613 | 2.460 | 2.550 | 107,120 | +0.02(+0.82%) |
Mar 12, 2018 | 2.565 | 2.610 | 2.490 | 2.529 | 158,067 | -0.26(-9.43%) |
Mar 09, 2018 | 2.807 | 2.850 | 2.775 | 2.793 | 35,982 | -0.00(-0.12%) |
Mar 08, 2018 | 2.791 | 2.850 | 2.764 | 2.796 | 60,608 | -0.01(-0.32%) |
Mar 07, 2018 | 2.760 | 2.850 | 2.760 | 2.805 | 30,633 | -0.06(-2.22%) |
Mar 06, 2018 | 2.820 | 2.904 | 2.820 | 2.869 | 20,348 | -0.03(-1.17%) |
Mar 05, 2018 | 2.835 | 2.955 | 2.835 | 2.902 | 18,183 | +0.05(+1.84%) |
Mar 02, 2018 | 2.850 | 2.940 | 2.850 | 2.850 | 9,141 | +0.00(+0.00%) |
Mar 01, 2018 | 2.761 | 2.910 | 2.761 | 2.850 | 16,610 | -0.03(-1.03%) |
Feb 28, 2018 | 2.909 | 2.909 | 2.849 | 2.880 | 7,743 | -0.03(-1.03%) |
Feb 27, 2018 | 2.820 | 2.940 | 2.820 | 2.910 | 24,241 | +0.03(+0.97%) |
Feb 26, 2018 | 2.892 | 2.967 | 2.850 | 2.882 | 26,332 | -0.02(-0.67%) |
Feb 23, 2018 | 2.940 | 2.969 | 2.821 | 2.901 | 13,240 | +0.08(+2.88%) |
Feb 22, 2018 | 2.887 | 2.970 | 2.820 | 2.820 | 14,211 | -0.06(-2.14%) |
Feb 21, 2018 | 2.916 | 3.030 | 2.835 | 2.882 | 33,941 | -0.06(-1.98%) |
Feb 20, 2018 | 2.880 | 3.000 | 2.880 | 2.940 | 5,616 | -0.06(-2.00%) |
Feb 16, 2018 | 3.000 | 3.000 | 3.000 | 0 | +0.06(+2.04%) | |
Feb 15, 2018 | 2.928 | 2.970 | 2.865 | 2.940 | 28,102 | +0.10(+3.59%) |
Feb 14, 2018 | 2.821 | 3.060 | 2.820 | 2.838 | 36,157 | -0.01(-0.42%) |
Feb 13, 2018 | 2.824 | 3.000 | 2.805 | 2.850 | 23,461 | -0.03(-1.04%) |
Feb 12, 2018 | 2.910 | 2.970 | 2.826 | 2.880 | 46,745 | -0.02(-0.78%) |
Feb 09, 2018 | 2.997 | 3.000 | 2.820 | 2.902 | 35,410 | -0.01(-0.26%) |
Feb 08, 2018 | 3.000 | 2.850 | 2.910 | 98,957 | -0.09(-3.00%) | |
Feb 07, 2018 | 2.945 | 3.030 | 2.911 | 3.000 | 60,507 | +0.00(+0.00%) |
Feb 06, 2018 | 2.912 | 3.030 | 2.898 | 3.000 | 46,464 | -0.00(-0.01%) |
Feb 05, 2018 | 3.000 | 3.030 | 2.850 | 3.000 | 78,370 | -0.06(-1.95%) |
Feb 02, 2018 | 3.060 | 3.210 | 3.030 | 3.060 | 19,111 | +0.00(+0.00%) |