Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 3.018 | 3.072 | 2.950 | 2.999 | 2,124,615 | -0.06(-1.92%) |
Apr 27, 2018 | 3.096 | 3.126 | 3.009 | 3.057 | 2,101,694 | -0.06(-1.88%) |
Apr 26, 2018 | 3.057 | 3.135 | 3.009 | 3.116 | 1,951,688 | +0.08(+2.57%) |
Apr 25, 2018 | 2.960 | 3.067 | 2.911 | 3.038 | 2,784,674 | +0.06(+1.97%) |
Apr 24, 2018 | 3.077 | 3.204 | 2.979 | 2.979 | 3,311,443 | -0.11(-3.48%) |
Apr 23, 2018 | 3.048 | 3.096 | 2.901 | 3.087 | 4,429,157 | -0.01(-0.32%) |
Apr 20, 2018 | 3.438 | 3.507 | 3.087 | 3.096 | 6,613,738 | -0.54(-14.78%) |
Apr 19, 2018 | 3.917 | 3.981 | 3.624 | 3.634 | 3,268,256 | -0.22(-5.82%) |
Apr 18, 2018 | 3.575 | 3.985 | 3.565 | 3.858 | 4,823,247 | +0.28(+7.92%) |
Apr 17, 2018 | 3.663 | 3.687 | 3.565 | 3.575 | 2,371,939 | -0.08(-2.14%) |
Apr 16, 2018 | 3.595 | 3.780 | 3.487 | 3.653 | 2,019,274 | +0.07(+1.91%) |
Apr 13, 2018 | 3.682 | 3.741 | 3.575 | 3.585 | 2,145,822 | -0.06(-1.61%) |
Apr 12, 2018 | 3.712 | 3.741 | 3.575 | 3.643 | 1,844,799 | -0.11(-2.86%) |
Apr 11, 2018 | 3.575 | 3.751 | 3.492 | 3.751 | 3,520,387 | +0.20(+5.49%) |
Apr 10, 2018 | 3.350 | 3.702 | 3.330 | 3.555 | 4,760,830 | +0.30(+9.31%) |
Apr 09, 2018 | 3.321 | 3.385 | 3.223 | 3.253 | 1,411,937 | +0.00(+0.00%) |
Apr 06, 2018 | 3.409 | 3.487 | 3.145 | 3.253 | 1,893,194 | -0.20(-5.67%) |
Apr 05, 2018 | 3.165 | 3.448 | 3.165 | 3.448 | 2,918,583 | +0.28(+8.95%) |
Apr 04, 2018 | 2.979 | 3.175 | 2.930 | 3.165 | 1,639,736 | +0.12(+3.85%) |
Apr 03, 2018 | 3.028 | 3.087 | 2.950 | 3.048 | 1,699,576 | +0.04(+1.30%) |
Apr 02, 2018 | 3.028 | 3.048 | 2.901 | 3.009 | 2,119,676 | -0.05(-1.60%) |
Mar 29, 2018 | 3.057 | 3.057 | 3.057 | 0 | +0.13(+4.33%) | |
Mar 28, 2018 | 3.028 | 3.067 | 2.882 | 2.930 | 2,440,651 | -0.07(-2.28%) |
Mar 27, 2018 | 3.077 | 3.096 | 2.950 | 2.999 | 2,147,631 | -0.04(-1.29%) |
Mar 26, 2018 | 3.282 | 3.320 | 3.009 | 3.038 | 2,962,998 | -0.20(-6.04%) |
Mar 23, 2018 | 3.126 | 3.343 | 3.057 | 3.233 | 3,224,944 | +0.20(+6.43%) |
Mar 22, 2018 | 3.175 | 3.189 | 3.038 | 3.038 | 2,844,161 | -0.21(-6.33%) |
Mar 21, 2018 | 2.911 | 3.297 | 2.833 | 3.243 | 5,013,480 | +0.40(+14.09%) |
Mar 20, 2018 | 2.813 | 2.872 | 2.764 | 2.842 | 2,130,439 | +0.08(+2.83%) |
Mar 19, 2018 | 2.842 | 2.921 | 2.715 | 2.764 | 3,506,754 | -0.11(-3.74%) |
Mar 16, 2018 | 2.872 | 2.901 | 2.755 | 2.872 | 7,471,692 | +0.02(+0.69%) |
Mar 15, 2018 | 2.979 | 3.008 | 2.764 | 2.852 | 4,469,944 | -0.13(-4.26%) |
Mar 14, 2018 | 3.096 | 3.154 | 2.960 | 2.979 | 3,379,294 | -0.11(-3.48%) |
Mar 13, 2018 | 3.048 | 3.214 | 3.028 | 3.087 | 2,860,531 | +0.03(+0.96%) |
Mar 12, 2018 | 2.989 | 3.096 | 2.940 | 3.057 | 2,656,586 | +0.06(+1.95%) |
Mar 09, 2018 | 3.028 | 3.077 | 2.965 | 2.999 | 2,497,400 | +0.03(+0.99%) |
Mar 08, 2018 | 2.979 | 3.009 | 2.901 | 2.969 | 1,810,800 | -0.01(-0.33%) |
Mar 07, 2018 | 2.882 | 2.979 | 3,138,985 | -0.08(-2.56%) | ||
Mar 06, 2018 | 3.233 | 3.243 | 3.018 | 3.057 | 3,230,756 | -0.14(-4.28%) |
Mar 05, 2018 | 3.087 | 3.262 | 3.077 | 3.194 | 3,643,990 | +0.08(+2.51%) |
Mar 02, 2018 | 2.921 | 3.116 | 2.833 | 3.116 | 4,573,682 | +0.16(+5.28%) |
Mar 01, 2018 | 2.842 | 3.018 | 2.842 | 2.960 | 3,368,237 | +0.10(+3.41%) |
Feb 28, 2018 | 3.243 | 3.246 | 2.852 | 2.862 | 6,718,843 | -0.32(-10.12%) |
Feb 27, 2018 | 3.673 | 3.673 | 3.135 | 3.184 | 8,951,017 | -0.60(-15.76%) |
Feb 26, 2018 | 3.936 | 4.102 | 3.682 | 3.780 | 5,282,240 | +0.15(+4.03%) |
Feb 23, 2018 | 3.507 | 3.643 | 3.380 | 3.634 | 4,112,579 | +0.18(+5.08%) |
Feb 22, 2018 | 3.458 | 3,179,576 | +0.20(+5.99%) | |||
Feb 21, 2018 | 3.380 | 3.399 | 3.253 | 3.262 | 3,060,362 | -0.13(-3.75%) |
Feb 20, 2018 | 3.438 | 3.507 | 3.380 | 3.389 | 4,860,472 | -0.04(-1.14%) |
Feb 16, 2018 | 3.429 | 3.429 | 3.429 | 0 | -0.23(-6.40%) | |
Feb 15, 2018 | 3.741 | 3.761 | 3.526 | 3.663 | 2,527,978 | -0.08(-2.09%) |
Feb 14, 2018 | 3.516 | 3.761 | 3.477 | 3.741 | 3,217,643 | +0.15(+4.08%) |
Feb 13, 2018 | 3.555 | 3.682 | 3.516 | 3.595 | 2,684,138 | +0.01(+0.27%) |
Feb 12, 2018 | 3.819 | 3.897 | 3.555 | 3.585 | 5,053,436 | -0.16(-4.18%) |
Feb 09, 2018 | 3.702 | 3.819 | 3.497 | 3.741 | 5,199,288 | +0.07(+1.86%) |
Feb 08, 2018 | 3.849 | 3.946 | 3.653 | 3.673 | 4,434,155 | -0.15(-3.84%) |
Feb 07, 2018 | 4.151 | 4.200 | 3.819 | 3.819 | 5,015,966 | -0.35(-8.43%) |
Feb 06, 2018 | 4.210 | 4.327 | 3.976 | 4.171 | 5,179,360 | -0.17(-3.94%) |
Feb 05, 2018 | 4.239 | 4.488 | 4.229 | 4.342 | 3,551,472 | +0.00(+0.11%) |
Feb 02, 2018 | 4.737 | 4.786 | 4.220 | 4.337 | 6,808,465 | -0.51(-10.48%) |