Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 2.520 | 2.560 | 2.520 | 2.540 | 2,124 | +0.01(+0.40%) |
Apr 27, 2018 | 2.670 | 2.670 | 2.450 | 2.530 | 7,173 | -0.16(-5.95%) |
Apr 26, 2018 | 2.600 | 2.690 | 2.542 | 2.690 | 3,090 | +0.11(+4.26%) |
Apr 25, 2018 | 2.540 | 2.580 | 2.540 | 2.580 | 4,268 | +0.04(+1.57%) |
Apr 24, 2018 | 2.700 | 2.800 | 2.412 | 2.540 | 4,739 | -0.15(-5.58%) |
Apr 23, 2018 | 2.600 | 2.690 | 2.550 | 2.690 | 2,514 | +0.09(+3.46%) |
Apr 20, 2018 | 2.600 | 2.680 | 2.560 | 2.600 | 6,729 | -0.06(-2.26%) |
Apr 19, 2018 | 2.670 | 2.710 | 2.650 | 2.660 | 3,940 | -0.03(-1.12%) |
Apr 18, 2018 | 2.770 | 2.770 | 2.535 | 2.690 | 18,684 | -0.05(-1.82%) |
Apr 17, 2018 | 2.600 | 2.770 | 2.500 | 2.740 | 43,920 | +0.17(+6.61%) |
Apr 16, 2018 | 2.600 | 2.730 | 2.450 | 2.570 | 26,678 | +0.02(+0.78%) |
Apr 13, 2018 | 2.550 | 2.650 | 2.490 | 2.550 | 40,416 | -0.01(-0.39%) |
Apr 12, 2018 | 2.550 | 2.620 | 2.421 | 2.560 | 47,039 | -0.05(-1.86%) |
Apr 11, 2018 | 2.500 | 2.630 | 2.393 | 2.609 | 8,117 | +0.09(+3.52%) |
Apr 10, 2018 | 2.420 | 2.750 | 2.420 | 2.520 | 28,942 | +0.10(+4.13%) |
Apr 09, 2018 | 2.490 | 2.555 | 2.410 | 2.420 | 22,046 | -0.04(-1.63%) |
Apr 06, 2018 | 2.460 | 2.560 | 2.460 | 2.460 | 3,931 | -0.02(-0.80%) |
Apr 05, 2018 | 2.360 | 2.520 | 2.320 | 2.480 | 42,548 | +0.14(+5.98%) |
Apr 04, 2018 | 2.400 | 2.420 | 2.331 | 2.340 | 3,237 | -0.09(-3.70%) |
Apr 03, 2018 | 2.500 | 2.500 | 2.320 | 2.430 | 15,638 | +0.08(+3.40%) |
Apr 02, 2018 | 2.750 | 2.810 | 2.340 | 2.350 | 105,938 | -0.50(-17.54%) |
Mar 29, 2018 | 2.850 | 2.850 | 2.850 | 0 | -0.15(-5.00%) | |
Mar 28, 2018 | 3.020 | 3.160 | 2.867 | 3.000 | 27,943 | +0.00(+0.00%) |
Mar 27, 2018 | 3.130 | 3.150 | 2.959 | 3.000 | 10,999 | -0.18(-5.66%) |
Mar 26, 2018 | 3.170 | 3.319 | 3.070 | 3.180 | 32,100 | +0.01(+0.32%) |
Mar 23, 2018 | 3.390 | 3.486 | 3.150 | 3.170 | 45,771 | -0.25(-7.31%) |
Mar 22, 2018 | 3.530 | 3.530 | 3.369 | 3.420 | 18,229 | -0.08(-2.29%) |
Mar 21, 2018 | 3.480 | 3.730 | 3.310 | 3.500 | 41,461 | +0.02(+0.58%) |
Mar 20, 2018 | 3.510 | 3.530 | 3.300 | 3.480 | 43,925 | -0.04(-1.14%) |
Mar 19, 2018 | 3.560 | 3.650 | 3.364 | 3.520 | 52,408 | -0.01(-0.28%) |
Mar 16, 2018 | 3.490 | 3.600 | 3.470 | 3.530 | 55,726 | +0.05(+1.41%) |
Mar 15, 2018 | 3.360 | 3.659 | 3.350 | 3.481 | 297,746 | +0.13(+3.90%) |
Mar 14, 2018 | 3.320 | 3.432 | 3.260 | 3.350 | 49,970 | +0.04(+1.21%) |
Mar 13, 2018 | 3.370 | 3.400 | 3.257 | 3.310 | 19,000 | -0.04(-1.19%) |
Mar 12, 2018 | 3.260 | 3.455 | 3.200 | 3.350 | 58,314 | +0.11(+3.40%) |
Mar 09, 2018 | 3.290 | 3.560 | 3.190 | 3.240 | 44,097 | -0.08(-2.41%) |
Mar 08, 2018 | 3.390 | 3.594 | 3.200 | 3.320 | 65,333 | -0.11(-3.21%) |
Mar 07, 2018 | 3.320 | 3.600 | 3.150 | 3.430 | 111,511 | +0.04(+1.18%) |
Mar 06, 2018 | 3.840 | 3.980 | 3.240 | 3.390 | 309,078 | -0.40(-10.55%) |
Mar 05, 2018 | 4.020 | 4.280 | 3.750 | 3.790 | 415,484 | -0.19(-4.77%) |
Mar 02, 2018 | 3.970 | 4.165 | 3.760 | 3.980 | 176,374 | +0.01(+0.25%) |
Mar 01, 2018 | 3.750 | 4.150 | 3.660 | 3.970 | 317,184 | +0.14(+3.66%) |
Feb 28, 2018 | 3.600 | 5.250 | 3.600 | 3.830 | 1,648,912 | +0.33(+9.43%) |
Feb 27, 2018 | 3.070 | 3.500 | 3.070 | 3.500 | 215,184 | +0.46(+15.13%) |
Feb 26, 2018 | 2.900 | 3.100 | 2.850 | 3.040 | 128,795 | +0.22(+7.80%) |
Feb 23, 2018 | 2.730 | 2.980 | 2.730 | 2.820 | 151,392 | +0.24(+9.31%) |
Feb 22, 2018 | 2.440 | 2.700 | 2.290 | 2.580 | 167,887 | +0.30(+12.96%) |
Feb 21, 2018 | 2.140 | 2.600 | 2.070 | 2.284 | 142,933 | +0.19(+9.28%) |
Feb 20, 2018 | 2.040 | 2.090 | 2.040 | 2.090 | 9,341 | +0.07(+3.47%) |
Feb 16, 2018 | 2.020 | 2.020 | 2.020 | 0 | +0.10(+5.21%) | |
Feb 15, 2018 | 1.860 | 1.920 | 1.860 | 1.920 | 1,779 | -0.07(-3.73%) |
Feb 14, 2018 | 1.980 | 1.994 | 1.980 | 1.994 | 1,415 | +0.10(+5.52%) |
Feb 13, 2018 | 1.960 | 2.070 | 1.890 | 1.890 | 2,316 | -0.07(-3.57%) |
Feb 12, 2018 | 1.820 | 2.080 | 1.820 | 1.960 | 6,670 | +0.07(+3.85%) |
Feb 09, 2018 | 1.830 | 1.887 | 1.720 | 1.887 | 27,964 | +0.11(+6.03%) |
Feb 08, 2018 | 1.800 | 1.848 | 1.780 | 1.780 | 8,435 | -0.01(-0.76%) |
Feb 07, 2018 | 1.825 | 1.940 | 1.790 | 1.794 | 6,012 | -0.06(-3.04%) |
Feb 06, 2018 | 1.800 | 1.890 | 1.770 | 1.850 | 18,126 | -0.03(-1.60%) |
Feb 05, 2018 | 2.000 | 2.000 | 1.830 | 1.880 | 37,102 | -0.18(-8.73%) |
Feb 02, 2018 | 2.060 | 2.110 | 1.910 | 2.060 | 36,568 | +0.00(+0.00%) |