Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 2.833 | 2.833 | 2.833 | 0 | +0.01(+0.46%) | |
Apr 27, 2018 | 2.820 | 2.820 | 2.820 | 2.820 | 46,777 | -0.05(-1.74%) |
Apr 26, 2018 | 2.950 | 2.991 | 2.870 | 2.870 | 7,079 | -0.10(-3.29%) |
Apr 25, 2018 | 2.967 | 2.967 | 2.967 | 2.967 | 155 | -0.03(-0.92%) |
Apr 24, 2018 | 2.995 | 2.995 | 2.995 | 2.995 | 20,332 | -0.01(-0.34%) |
Apr 23, 2018 | 3.013 | 3.013 | 2.950 | 3.005 | 112,116 | +0.05(+1.53%) |
Apr 20, 2018 | 3.000 | 3.000 | 2.960 | 2.960 | 5,695 | -0.04(-1.33%) |
Apr 19, 2018 | 3.000 | 3.000 | 2.990 | 3.000 | 9,151 | +0.01(+0.46%) |
Apr 17, 2018 | 2.986 | 2.986 | 2.986 | 0 | -0.01(-0.45%) | |
Apr 16, 2018 | 3.037 | 3.037 | 3.000 | 3.000 | 851 | -0.02(-0.60%) |
Apr 12, 2018 | 3.018 | 3.018 | 3.018 | 159 | -0.02(-0.78%) | |
Apr 11, 2018 | 3.042 | 3.042 | 3.042 | 3.042 | 79,689 | +0.08(+2.67%) |
Apr 09, 2018 | 2.963 | 2.963 | 2.963 | 83,005 | +0.03(+0.88%) | |
Apr 06, 2018 | 3.000 | 3.000 | 2.937 | 2.937 | 8,681 | -0.00(-0.10%) |
Apr 05, 2018 | 2.941 | 2.941 | 2.940 | 2.940 | 102,000 | +0.06(+2.04%) |
Apr 04, 2018 | 2.900 | 2.920 | 2.874 | 2.881 | 8,975 | -0.07(-2.41%) |
Apr 03, 2018 | 2.912 | 2.952 | 2.850 | 2.952 | 138,251 | +0.16(+5.60%) |
Apr 02, 2018 | 2.796 | 2.796 | 2.796 | 2.796 | 129 | +0.02(+0.56%) |
Mar 29, 2018 | 2.780 | 2.780 | 2.780 | 0 | -0.11(-3.81%) | |
Mar 28, 2018 | 2.780 | 2.890 | 2.780 | 2.890 | 13,929 | +0.02(+0.70%) |
Mar 27, 2018 | 2.920 | 2.920 | 2.870 | 2.870 | 40,177 | -0.05(-1.71%) |
Mar 26, 2018 | 2.911 | 2.938 | 2.911 | 2.920 | 119,073 | +0.04(+1.35%) |
Mar 23, 2018 | 2.918 | 2.950 | 2.881 | 2.881 | 88,328 | -0.04(-1.34%) |
Mar 22, 2018 | 2.916 | 2.930 | 2.870 | 2.920 | 86,641 | -0.02(-0.68%) |
Mar 21, 2018 | 2.970 | 3.000 | 2.940 | 2.940 | 120,388 | -0.03(-0.89%) |
Mar 20, 2018 | 3.080 | 3.080 | 2.966 | 2.966 | 445,164 | -0.13(-4.31%) |
Mar 19, 2018 | 3.022 | 3.100 | 3.000 | 3.100 | 278,257 | +0.24(+8.38%) |
Mar 16, 2018 | 2.902 | 2.920 | 2.851 | 2.860 | 6,005 | +0.03(+0.96%) |
Mar 14, 2018 | 2.833 | 2.833 | 2.833 | 0 | -0.09(-3.23%) | |
Mar 13, 2018 | 2.940 | 2.940 | 2.928 | 2.928 | 12,500 | +0.05(+1.85%) |
Mar 12, 2018 | 2.850 | 2.875 | 2.850 | 2.875 | 397,255 | +0.03(+1.23%) |
Mar 09, 2018 | 2.853 | 2.853 | 2.840 | 2.840 | 10,518 | +0.02(+0.71%) |
Mar 08, 2018 | 2.910 | 2.910 | 2.820 | 2.820 | 28,934 | -0.12(-4.08%) |
Mar 07, 2018 | 2.940 | 2.940 | 2.940 | 2.940 | 26,393 | +0.05(+1.73%) |
Mar 05, 2018 | 2.890 | 2.890 | 2.890 | 0 | +0.07(+2.48%) | |
Mar 01, 2018 | 2.820 | 2.820 | 2.820 | 0 | -0.13(-4.47%) | |
Feb 28, 2018 | 2.870 | 2.980 | 2.870 | 2.952 | 180,247 | +0.01(+0.41%) |
Feb 27, 2018 | 2.900 | 2.940 | 2.900 | 2.940 | 164,395 | +0.11(+3.89%) |
Feb 26, 2018 | 2.920 | 2.920 | 2.830 | 2.830 | 2,311 | -0.07(-2.41%) |
Feb 23, 2018 | 2.840 | 2.922 | 2.840 | 2.900 | 113,401 | +0.00(+0.00%) |
Feb 22, 2018 | 2.900 | 2.900 | 2.900 | 2.900 | 6,560 | +0.07(+2.47%) |
Feb 21, 2018 | 2.830 | 2.830 | 2.830 | 2.830 | 6,010 | +0.03(+1.07%) |
Feb 20, 2018 | 2.800 | 2.800 | 2.800 | 2.800 | 16,010 | +0.10(+3.70%) |
Feb 16, 2018 | 2.700 | 2.700 | 2.700 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 2.790 | 2.790 | 2.700 | 2.700 | 30,037 | +0.02(+0.67%) |
Feb 14, 2018 | 2.700 | 2.700 | 2.660 | 2.682 | 41,964 | -0.02(-0.67%) |
Feb 13, 2018 | 2.590 | 2.700 | 2.590 | 2.700 | 304 | +0.02(+0.75%) |
Feb 09, 2018 | 2.680 | 2.680 | 2.680 | 0 | +0.15(+5.93%) | |
Feb 07, 2018 | 2.530 | 2.530 | 2.530 | 0 | -0.09(-3.26%) | |
Feb 05, 2018 | 2.615 | 2.615 | 2.615 | 0 | -0.04(-1.52%) | |
Feb 02, 2018 | 2.807 | 2.807 | 2.656 | 2.656 | 6,809 | -0.10(-3.78%) |