Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 3.271 | 3.600 | 3.270 | 3.599 | 404,384 | +0.34(+10.40%) |
Apr 27, 2018 | 3.160 | 3.260 | 3.088 | 3.260 | 162,711 | +0.10(+3.16%) |
Apr 26, 2018 | 3.090 | 3.209 | 3.090 | 3.160 | 65,484 | +0.06(+1.91%) |
Apr 25, 2018 | 3.126 | 3.135 | 3.000 | 3.101 | 206,279 | -0.08(-2.48%) |
Apr 24, 2018 | 3.128 | 3.268 | 3.128 | 3.180 | 78,574 | -0.05(-1.55%) |
Apr 23, 2018 | 3.399 | 3.410 | 3.180 | 3.230 | 171,841 | -0.21(-6.10%) |
Apr 20, 2018 | 3.337 | 3.450 | 3.329 | 3.440 | 110,286 | +0.08(+2.23%) |
Apr 19, 2018 | 3.169 | 3.365 | 3.169 | 3.365 | 96,526 | +0.11(+3.47%) |
Apr 18, 2018 | 3.441 | 3.470 | 3.184 | 3.252 | 118,863 | -0.22(-6.37%) |
Apr 17, 2018 | 3.500 | 3.538 | 3.400 | 3.473 | 257,306 | +0.06(+1.71%) |
Apr 16, 2018 | 3.288 | 3.540 | 3.170 | 3.415 | 640,908 | +0.25(+7.73%) |
Apr 13, 2018 | 2.880 | 3.437 | 2.749 | 3.170 | 370,088 | +0.32(+11.24%) |
Apr 12, 2018 | 2.759 | 2.890 | 2.730 | 2.850 | 87,452 | +0.10(+3.74%) |
Apr 11, 2018 | 2.560 | 2.751 | 2.460 | 2.747 | 118,197 | +0.21(+8.15%) |
Apr 10, 2018 | 2.460 | 2.540 | 2.300 | 2.540 | 74,285 | +0.11(+4.53%) |
Apr 09, 2018 | 2.557 | 2.632 | 2.430 | 2.430 | 93,032 | -0.02(-0.82%) |
Apr 06, 2018 | 2.506 | 2.550 | 2.430 | 2.450 | 54,532 | -0.10(-3.92%) |
Apr 05, 2018 | 2.445 | 2.580 | 2.420 | 2.550 | 47,559 | +0.14(+5.93%) |
Apr 04, 2018 | 2.418 | 2.480 | 2.304 | 2.407 | 250,476 | -0.04(-1.54%) |
Apr 03, 2018 | 2.460 | 2.550 | 2.445 | 2.445 | 74,809 | -0.02(-0.78%) |
Apr 02, 2018 | 2.545 | 2.550 | 2.350 | 2.464 | 87,597 | -0.07(-2.77%) |
Mar 29, 2018 | 2.534 | 2.534 | 2.534 | 0 | +0.29(+12.83%) | |
Mar 28, 2018 | 2.373 | 2.400 | 2.243 | 2.246 | 154,802 | -0.10(-4.29%) |
Mar 27, 2018 | 2.450 | 2.612 | 2.323 | 2.347 | 61,246 | -0.05(-2.14%) |
Mar 26, 2018 | 2.510 | 2.550 | 2.348 | 2.398 | 157,726 | -0.10(-4.02%) |
Mar 23, 2018 | 2.571 | 2.657 | 2.475 | 2.498 | 57,500 | +0.01(+0.34%) |
Mar 22, 2018 | 2.540 | 2.590 | 2.398 | 2.490 | 166,966 | +0.01(+0.40%) |
Mar 21, 2018 | 2.560 | 2.560 | 2.460 | 2.480 | 68,217 | -0.06(-2.36%) |
Mar 20, 2018 | 2.600 | 2.629 | 2.515 | 2.540 | 154,878 | -0.03(-1.13%) |
Mar 19, 2018 | 2.681 | 2.681 | 2.534 | 2.569 | 147,589 | -0.12(-4.49%) |
Mar 16, 2018 | 2.750 | 2.750 | 2.670 | 2.690 | 60,995 | -0.02(-0.71%) |
Mar 15, 2018 | 2.767 | 2.770 | 2.709 | 2.709 | 136,033 | -0.04(-1.35%) |
Mar 14, 2018 | 2.772 | 2.800 | 2.710 | 2.746 | 59,687 | +0.04(+1.57%) |
Mar 13, 2018 | 2.789 | 2.790 | 2.704 | 2.704 | 171,580 | +0.00(+0.15%) |
Mar 12, 2018 | 2.747 | 2.779 | 2.670 | 2.700 | 79,290 | +0.00(+0.00%) |
Mar 09, 2018 | 2.690 | 2.780 | 2.670 | 2.700 | 73,363 | +0.04(+1.34%) |
Mar 08, 2018 | 2.779 | 2.789 | 2.663 | 2.664 | 66,781 | -0.10(-3.48%) |
Mar 07, 2018 | 2.800 | 2.820 | 2.702 | 2.760 | 97,084 | -0.04(-1.38%) |
Mar 06, 2018 | 2.750 | 2.801 | 2.630 | 2.799 | 142,710 | +0.07(+2.52%) |
Mar 05, 2018 | 2.732 | 2.784 | 2.680 | 2.730 | 82,297 | -0.06(-2.16%) |
Mar 02, 2018 | 2.760 | 2.948 | 2.630 | 2.790 | 103,841 | +0.02(+0.72%) |
Mar 01, 2018 | 2.830 | 2.954 | 2.651 | 2.770 | 146,323 | +0.07(+2.77%) |
Feb 28, 2018 | 2.515 | 2.805 | 2.431 | 2.695 | 172,464 | +0.27(+10.92%) |
Feb 27, 2018 | 2.605 | 2.639 | 2.330 | 2.430 | 226,322 | -0.15(-5.69%) |
Feb 26, 2018 | 2.872 | 2.890 | 2.571 | 2.576 | 187,761 | -0.32(-11.15%) |
Feb 23, 2018 | 2.978 | 3.147 | 2.890 | 2.900 | 83,834 | -0.09(-3.08%) |
Feb 22, 2018 | 2.992 | 130,090 | +0.00(+0.07%) | |||
Feb 21, 2018 | 3.045 | 3.100 | 2.964 | 2.990 | 271,857 | -0.10(-3.23%) |
Feb 20, 2018 | 3.256 | 3.280 | 3.055 | 3.090 | 130,268 | -0.11(-3.45%) |
Feb 16, 2018 | 3.200 | 3.200 | 3.200 | 0 | -0.20(-5.88%) | |
Feb 15, 2018 | 3.498 | 3.530 | 3.300 | 3.400 | 96,167 | -0.11(-3.11%) |
Feb 14, 2018 | 3.566 | 3.570 | 3.424 | 3.509 | 179,619 | -0.17(-4.62%) |
Feb 13, 2018 | 3.700 | 3.700 | 3.524 | 3.679 | 79,263 | +0.08(+2.19%) |
Feb 12, 2018 | 3.580 | 3.680 | 3.430 | 3.600 | 247,658 | +0.28(+8.43%) |
Feb 09, 2018 | 3.400 | 3.470 | 3.150 | 3.320 | 159,489 | -0.05(-1.48%) |
Feb 08, 2018 | 3.300 | 3.640 | 3.250 | 3.370 | 334,093 | +0.16(+4.98%) |
Feb 07, 2018 | 3.430 | 3.434 | 3.190 | 3.210 | 187,289 | -0.04(-1.23%) |
Feb 06, 2018 | 3.030 | 3.370 | 2.940 | 3.250 | 266,628 | +0.17(+5.63%) |
Feb 05, 2018 | 3.133 | 3.441 | 3.099 | 3.077 | 413,759 | -0.22(-6.76%) |
Feb 02, 2018 | 3.443 | 3.549 | 3.110 | 3.300 | 506,834 | -0.42(-11.29%) |